Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 53.82 54.05 53.67 54.05 33,868,000 +0.24(+0.46%)
Jun 27, 2019 54.20 54.35 53.76 53.80 20,086,280 -0.19(-0.35%)
Jun 26, 2019 54.33 54.65 53.61 53.99 36,216,560 -0.33(-0.60%)
Jun 25, 2019 55.63 55.72 54.19 54.32 30,933,600 -1.40(-2.52%)
Jun 24, 2019 55.98 56.10 55.55 55.72 27,913,820 -0.37(-0.67%)
Jun 21, 2019 55.46 56.21 55.40 56.09 38,950,000 +0.52(+0.94%)
Jun 20, 2019 56.00 56.01 55.24 55.57 25,239,020 +0.45(+0.82%)
Jun 19, 2019 55.28 55.35 54.67 55.12 26,779,560 -0.06(-0.12%)
Jun 18, 2019 55.48 55.82 54.95 55.18 27,732,740 +0.55(+1.02%)
Jun 17, 2019 54.31 54.96 54.31 54.62 18,831,920 +0.36(+0.66%)
Jun 14, 2019 54.32 54.63 54.01 54.27 22,232,000 -0.17(-0.31%)
Jun 13, 2019 54.18 54.71 54.01 54.44 21,154,840 +0.59(+1.09%)
Jun 12, 2019 53.90 54.05 53.38 53.85 21,224,700 -0.08(-0.16%)
Jun 11, 2019 54.70 55.10 53.88 53.94 28,738,680 -0.08(-0.15%)
Jun 10, 2019 53.65 54.63 53.62 54.02 29,275,380 +0.72(+1.35%)
Jun 07, 2019 52.53 53.55 52.42 53.30 36,046,000 +1.09(+2.08%)
Jun 06, 2019 52.25 52.37 51.69 52.22 34,059,200 +0.11(+0.20%)
Jun 05, 2019 52.58 52.68 51.52 52.11 43,362,020 -0.54(-1.03%)
Jun 04, 2019 52.15 52.80 51.68 52.65 56,664,320 +0.83(+1.60%)
Jun 03, 2019 53.27 53.27 51.25 51.83 102,597,560 -3.36(-6.08%)
May 31, 2019 55.06 55.48 55.01 55.18 30,164,000 -0.72(-1.28%)
May 30, 2019 55.78 56.16 55.61 55.90 18,984,880 +0.07(+0.13%)
May 29, 2019 56.38 56.45 55.41 55.82 30,760,080 -0.88(-1.56%)
May 28, 2019 56.70 57.58 56.66 56.71 27,302,660 +0.03(+0.06%)
May 24, 2019 57.37 57.49 56.58 56.67 22,246,000 -0.37(-0.64%)
May 23, 2019 57.02 57.30 56.46 57.04 23,984,760 -0.49(-0.85%)
May 22, 2019 57.34 57.93 57.29 57.53 18,296,240 +0.05(+0.08%)
May 21, 2019 57.42 57.64 56.90 57.48 23,199,300 +0.37(+0.65%)
May 20, 2019 57.23 57.34 56.57 57.11 27,058,920 -1.00(-1.73%)
May 17, 2019 58.42 59.01 58.00 58.12 24,172,000 -0.83(-1.41%)
May 16, 2019 58.23 59.41 58.14 58.95 30,627,100 +0.74(+1.27%)
May 15, 2019 55.89 58.57 55.83 58.21 45,766,380 +2.19(+3.91%)
May 14, 2019 56.86 57.02 55.98 56.02 36,423,420 -0.58(-1.02%)
May 13, 2019 57.10 57.40 56.11 56.60 37,206,800 -1.61(-2.77%)
May 10, 2019 58.18 58.63 57.12 58.21 26,290,000 +0.09(+0.16%)
May 09, 2019 57.95 58.48 57.54 58.12 23,716,640 -0.19(-0.33%)
May 08, 2019 58.60 59.02 58.29 58.31 26,188,740 -0.39(-0.67%)
May 07, 2019 59.02 59.52 58.05 58.70 31,020,020 -0.76(-1.29%)
May 06, 2019 58.31 59.54 58.31 59.47 31,276,620 +0.20(+0.34%)
May 03, 2019 58.68 59.34 58.45 59.27 39,612,000 +1.14(+1.96%)
May 02, 2019 58.39 58.71 57.75 58.13 38,883,660 -0.27(-0.47%)
May 01, 2019 59.40 59.40 58.36 58.40 52,811,880 -1.02(-1.72%)
Apr 30, 2019 59.25 59.64 58.75 59.42 124,117,160 -4.96(-7.70%)
Apr 29, 2019 63.70 64.46 63.31 64.38 49,626,980 +0.77(+1.21%)
Apr 26, 2019 63.45 63.65 63.02 63.61 24,828,000 +0.44(+0.69%)
Apr 25, 2019 63.24 63.37 62.60 63.17 22,128,520 +0.37(+0.59%)
Apr 24, 2019 63.21 63.40 62.75 62.80 20,370,560 -0.43(-0.68%)
Apr 23, 2019 62.53 63.45 62.32 63.23 26,395,980 +0.79(+1.26%)
Apr 22, 2019 61.80 62.45 61.42 62.44 16,137,500 +0.62(+1.01%)
Apr 18, 2019 61.96 62.10 61.73 61.82 26,636,000 +0.00(+0.00%)
Apr 17, 2019 61.65 62.03 61.39 61.82 24,245,280 +0.46(+0.75%)
Apr 16, 2019 61.25 61.54 61.01 61.36 17,123,160 +0.30(+0.49%)
Apr 15, 2019 60.90 61.21 60.46 61.05 23,748,800 +0.16(+0.27%)
Apr 12, 2019 60.50 60.92 60.41 60.89 18,674,000 +0.66(+1.10%)
Apr 11, 2019 60.20 60.40 60.01 60.23 14,204,420 +0.12(+0.20%)
Apr 10, 2019 60.03 60.19 59.82 60.11 14,491,360 +0.25(+0.41%)
Apr 09, 2019 59.80 60.11 59.65 59.86 17,526,680 -0.33(-0.55%)
Apr 08, 2019 60.39 60.43 59.99 60.19 17,206,560 -0.17(-0.27%)
Apr 05, 2019 60.75 60.81 60.25 60.36 18,142,000 -0.39(-0.65%)
Apr 04, 2019 60.30 60.78 60.21 60.75 19,003,380 +0.45(+0.75%)
Apr 03, 2019 60.37 60.81 60.02 60.30 20,356,760 +0.27(+0.45%)
Apr 02, 2019 59.77 60.07 59.29 60.02 16,558,640 +0.30(+0.51%)
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.