Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 82.21 83.10 81.88 81.93 3,762,585 +0.35(+0.42%)
Jun 28, 2018 80.17 82.01 80.15 81.58 2,287,048 +1.41(+1.76%)
Jun 27, 2018 81.10 81.99 80.17 80.17 2,379,235 -0.63(-0.77%)
Jun 26, 2018 81.56 81.93 80.76 80.79 3,492,628 -0.66(-0.81%)
Jun 25, 2018 82.71 83.04 80.71 81.46 3,191,680 -1.08(-1.31%)
Jun 22, 2018 84.04 84.21 82.53 82.53 9,989,802 -1.15(-1.38%)
Jun 21, 2018 83.47 84.36 83.38 83.69 2,560,347 +0.02(+0.02%)
Jun 20, 2018 83.94 84.19 83.28 83.67 3,464,508 -0.24(-0.29%)
Jun 19, 2018 84.68 85.04 83.31 83.91 2,851,992 -1.62(-1.89%)
Jun 18, 2018 85.11 85.76 84.96 85.52 3,679,815 -0.26(-0.30%)
Jun 15, 2018 85.83 84.77 85.78 4,376,032 +1.01(+1.19%)
Jun 14, 2018 84.09 84.87 83.92 84.77 2,732,398 +0.76(+0.90%)
Jun 13, 2018 84.10 84.58 83.84 84.01 2,481,255 +0.20(+0.24%)
Jun 12, 2018 83.70 84.19 83.29 83.81 2,324,986 +0.09(+0.10%)
Jun 11, 2018 83.63 84.78 83.41 83.73 2,175,187 +0.27(+0.32%)
Jun 08, 2018 82.41 84.04 82.18 83.46 2,376,103 +1.08(+1.31%)
Jun 07, 2018 82.50 82.69 81.78 82.38 1,828,554 +0.18(+0.22%)
Jun 06, 2018 82.32 82.20 1,994,197 +0.68(+0.84%)
Jun 05, 2018 82.25 82.48 81.22 81.51 2,237,744 -0.61(-0.74%)
Jun 04, 2018 82.37 82.48 81.72 82.12 1,607,964 -0.03(-0.04%)
Jun 01, 2018 81.09 82.16 81.09 82.15 1,478,927 +1.65(+2.05%)
May 31, 2018 81.04 81.41 80.41 80.49 2,797,142 -0.72(-0.89%)
May 30, 2018 80.58 82.02 80.58 81.22 1,968,587 +1.25(+1.56%)
May 29, 2018 79.80 80.23 79.24 79.97 1,895,096 -0.50(-0.62%)
May 25, 2018 80.47 80.47 80.47 0 -1.04(-1.27%)
May 24, 2018 81.84 82.28 80.95 81.50 1,294,505 -0.12(-0.15%)
May 23, 2018 81.07 81.74 80.53 81.63 1,808,506 +0.48(+0.59%)
May 22, 2018 82.12 82.36 80.99 81.15 1,725,071 -0.96(-1.17%)
May 21, 2018 81.63 82.17 81.17 82.11 1,706,611 +0.94(+1.16%)
May 18, 2018 79.54 81.42 79.54 81.17 2,242,993 +1.39(+1.75%)
May 17, 2018 79.82 79.92 78.94 79.77 1,918,348 +0.10(+0.12%)
May 16, 2018 79.39 79.98 78.86 79.68 3,349,496 -0.16(-0.20%)
May 15, 2018 80.33 80.51 79.61 79.84 2,290,808 -1.00(-1.24%)
May 14, 2018 81.30 81.91 80.18 80.84 2,583,420 -0.38(-0.46%)
May 11, 2018 80.42 81.23 80.38 81.22 2,298,375 +0.95(+1.19%)
May 10, 2018 80.13 81.14 79.66 80.26 2,056,355 +1.09(+1.37%)
May 09, 2018 78.96 79.40 78.07 79.18 3,129,116 +0.32(+0.40%)
May 08, 2018 78.71 79.33 78.00 78.86 2,491,447 -0.14(-0.18%)
May 07, 2018 78.61 79.30 78.11 79.00 2,102,352 +0.57(+0.72%)
May 04, 2018 76.96 78.70 76.57 78.44 2,997,090 +1.13(+1.47%)
May 03, 2018 76.72 77.79 75.44 77.30 5,026,051 +0.46(+0.60%)
May 02, 2018 74.70 77.37 74.05 76.84 7,794,983 -3.37(-4.20%)
May 01, 2018 80.26 80.82 79.72 80.21 3,343,709 -0.08(-0.10%)
Apr 30, 2018 81.64 81.74 80.20 80.28 3,498,431 -1.31(-1.60%)
Apr 27, 2018 81.53 81.94 81.16 81.59 1,163,770 +0.11(+0.13%)
Apr 26, 2018 81.82 82.00 81.13 81.49 2,240,375 +0.15(+0.19%)
Apr 25, 2018 80.90 81.33 80.24 81.33 2,189,433 +0.21(+0.26%)
Apr 24, 2018 82.54 82.61 80.28 81.12 2,192,625 -0.91(-1.11%)
Apr 23, 2018 82.31 82.48 81.75 82.03 1,451,825 -0.14(-0.18%)
Apr 20, 2018 82.12 82.64 81.88 82.18 1,887,503 +0.04(+0.05%)
Apr 19, 2018 82.15 82.60 81.57 82.14 2,262,711 -0.42(-0.51%)
Apr 18, 2018 82.30 82.95 81.82 82.56 2,240,214 +0.29(+0.35%)
Apr 17, 2018 81.61 82.53 81.45 82.27 1,979,572 +1.22(+1.50%)
Apr 16, 2018 81.14 81.48 80.53 81.05 1,731,807 +0.80(+0.99%)
Apr 13, 2018 80.90 81.08 79.92 80.25 1,210,685 -0.37(-0.46%)
Apr 12, 2018 80.25 81.03 80.09 80.63 1,426,081 +0.85(+1.07%)
Apr 11, 2018 79.29 80.19 79.28 79.77 2,332,285 -0.02(-0.02%)
Apr 10, 2018 79.66 80.16 79.01 79.79 2,487,214 +1.17(+1.49%)
Apr 09, 2018 78.56 79.69 78.32 78.62 2,558,318 +0.86(+1.11%)
Apr 06, 2018 79.46 79.82 76.88 77.76 2,866,126 -2.45(-3.05%)
Apr 05, 2018 79.98 80.98 79.56 80.20 2,625,944 +0.64(+0.81%)
Apr 04, 2018 78.34 79.76 77.52 79.56 3,221,292 -0.02(-0.02%)
Apr 03, 2018 78.53 79.88 78.19 79.58 2,308,141 +1.59(+2.04%)
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.