Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 77.85 78.32 77.18 77.54 157,460,240 -0.08(-0.10%)
May 28, 2020 77.25 78.88 76.97 77.61 137,034,288 +0.03(+0.04%)
May 27, 2020 77.10 77.72 76.35 77.58 115,735,056 +0.34(+0.44%)
May 26, 2020 78.89 79.07 77.18 77.24 128,578,680 -0.53(-0.68%)
May 22, 2020 77.01 77.85 76.90 77.77 83,859,736 +0.58(+0.76%)
May 21, 2020 77.71 78.25 77.03 77.18 105,227,192 -0.67(-0.86%)
May 20, 2020 77.23 77.92 77.11 77.85 114,244,184 +1.49(+1.94%)
May 19, 2020 76.83 77.68 76.33 76.36 104,184,128 -0.44(-0.58%)
May 18, 2020 76.37 77.18 75.68 76.81 138,710,208 +1.77(+2.36%)
May 15, 2020 73.25 75.09 73.21 75.04 170,530,832 -0.45(-0.59%)
May 14, 2020 74.26 75.55 73.53 75.49 162,733,296 +0.46(+0.61%)
May 13, 2020 76.12 77.05 73.94 75.03 205,514,592 -0.92(-1.21%)
May 12, 2020 77.51 77.96 75.82 75.94 165,961,056 -0.88(-1.14%)
May 11, 2020 75.14 77.32 74.93 76.82 149,444,816 +1.19(+1.57%)
May 08, 2020 74.54 75.68 74.21 75.63 137,418,240 +1.76(+2.38%)
May 07, 2020 73.75 74.22 73.44 73.87 118,263,216 +0.76(+1.03%)
May 06, 2020 73.01 73.75 72.69 73.12 146,176,832 +0.75(+1.03%)
May 05, 2020 71.76 73.21 71.62 72.37 151,782,448 +1.07(+1.50%)
May 04, 2020 70.33 71.43 69.64 71.30 137,247,088 +0.99(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.