Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 79.81 80.29 79.12 79.49 153,598,000 -0.08(-0.10%)
May 28, 2020 79.19 80.86 78.91 79.56 133,673,072 +0.04(+0.04%)
May 27, 2020 79.04 79.68 78.27 79.53 112,896,276 +0.34(+0.44%)
May 26, 2020 80.88 81.06 79.12 79.18 125,424,868 -0.54(-0.68%)
May 22, 2020 78.94 79.81 78.84 79.72 81,802,800 +0.60(+0.76%)
May 21, 2020 79.67 80.22 78.97 79.12 102,646,140 -0.68(-0.86%)
May 20, 2020 79.17 79.88 79.05 79.81 111,441,972 +1.52(+1.94%)
May 19, 2020 78.76 79.63 78.25 78.29 101,628,664 -0.45(-0.58%)
May 18, 2020 78.29 79.12 77.58 78.74 135,307,876 +1.81(+2.36%)
May 15, 2020 75.09 76.97 75.05 76.93 166,348,000 -0.46(-0.59%)
May 14, 2020 76.13 77.45 75.38 77.39 158,741,732 +0.47(+0.61%)
May 13, 2020 78.04 78.99 75.80 76.91 200,473,656 -0.94(-1.21%)
May 12, 2020 79.46 79.92 77.73 77.85 161,890,304 -0.90(-1.14%)
May 11, 2020 77.03 79.26 76.81 78.75 145,779,184 +1.22(+1.57%)
May 08, 2020 76.41 77.59 76.07 77.53 134,047,600 +1.60(+2.10%)
May 07, 2020 75.81 76.29 75.49 75.93 115,050,976 +0.78(+1.03%)
May 06, 2020 75.04 75.81 74.72 75.16 142,206,412 +0.77(+1.03%)
May 05, 2020 73.76 75.25 73.61 74.39 147,659,760 +1.10(+1.50%)
May 04, 2020 72.29 73.42 71.58 73.29 133,519,212 +1.02(+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.