Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 78.81 79.45 78.45 78.58 2,003,434 -0.07(-0.09%)
Jun 28, 2018 77.71 78.96 77.67 78.65 2,157,557 +0.90(+1.15%)
Jun 27, 2018 79.29 79.54 77.67 77.75 3,194,514 -1.64(-2.07%)
Jun 26, 2018 79.08 79.78 78.79 79.40 2,570,128 +0.51(+0.64%)
Jun 25, 2018 79.37 79.84 78.35 78.89 2,992,402 -0.53(-0.66%)
Jun 22, 2018 79.84 80.06 79.29 79.41 3,005,040 +0.01(+0.01%)
Jun 21, 2018 79.22 79.95 78.75 79.41 2,710,261 +0.04(+0.05%)
Jun 20, 2018 80.50 80.78 79.22 79.36 1,700,521 -1.12(-1.39%)
Jun 19, 2018 79.47 80.68 79.47 80.48 2,060,077 +0.42(+0.53%)
Jun 18, 2018 80.09 80.21 79.64 80.06 2,260,722 -0.71(-0.87%)
Jun 15, 2018 80.82 79.90 80.77 4,690,781 +0.87(+1.09%)
Jun 14, 2018 80.58 80.69 79.55 79.90 2,475,231 -0.40(-0.50%)
Jun 13, 2018 80.59 81.72 80.28 80.30 2,525,443 -0.20(-0.25%)
Jun 12, 2018 80.99 81.54 80.02 80.50 2,426,808 -0.10(-0.13%)
Jun 11, 2018 80.60 80.92 80.41 80.60 1,499,434 -0.08(-0.10%)
Jun 08, 2018 80.40 80.87 80.24 80.68 1,715,329 +0.44(+0.55%)
Jun 07, 2018 80.20 80.36 79.45 80.24 2,361,014 +0.16(+0.20%)
Jun 06, 2018 80.08 4,913,447 -0.59(-0.74%)
Jun 05, 2018 81.08 81.23 80.30 80.67 2,531,983 -0.47(-0.58%)
Jun 04, 2018 81.12 81.26 80.81 81.14 1,197,992 +0.34(+0.42%)
Jun 01, 2018 81.14 81.27 80.44 80.81 2,115,538 +0.33(+0.41%)
May 31, 2018 81.17 81.17 80.25 80.48 2,235,601 -0.77(-0.94%)
May 30, 2018 81.27 81.93 80.84 81.25 2,447,442 +0.51(+0.63%)
May 29, 2018 81.09 81.39 80.24 80.74 2,744,266 -1.04(-1.27%)
May 25, 2018 81.78 81.78 81.78 0 -0.06(-0.07%)
May 24, 2018 81.87 82.01 81.13 81.84 1,316,426 -0.06(-0.07%)
May 23, 2018 81.84 82.12 81.46 81.90 1,690,673 -0.25(-0.30%)
May 22, 2018 81.91 82.70 81.68 82.15 1,130,102 +0.23(+0.28%)
May 21, 2018 81.61 82.19 81.20 81.91 1,290,344 +0.59(+0.73%)
May 18, 2018 81.54 81.69 81.05 81.32 2,164,053 -0.07(-0.08%)
May 17, 2018 81.79 81.85 81.25 81.39 2,692,595 -0.53(-0.65%)
May 16, 2018 82.11 82.56 81.56 81.92 1,730,439 -0.21(-0.25%)
May 15, 2018 81.83 82.48 81.59 82.13 2,218,001 +0.34(+0.42%)
May 14, 2018 82.68 82.92 81.64 81.79 2,319,626 -0.79(-0.95%)
May 11, 2018 82.44 83.77 82.30 82.57 2,112,904 +0.24(+0.29%)
May 10, 2018 82.72 82.74 82.08 82.33 1,799,467 -0.27(-0.32%)
May 09, 2018 81.81 82.64 81.63 82.60 2,755,143 +0.60(+0.73%)
May 08, 2018 81.79 82.25 81.53 82.00 2,558,464 +0.56(+0.68%)
May 07, 2018 81.02 81.83 80.45 81.44 2,019,187 +0.46(+0.57%)
May 04, 2018 80.02 81.50 79.56 80.98 1,963,030 +0.40(+0.50%)
May 03, 2018 80.05 80.97 78.63 80.58 3,146,326 -0.01(-0.01%)
May 02, 2018 83.79 83.94 79.11 80.59 5,764,572 -3.55(-4.22%)
May 01, 2018 83.62 84.13 82.77 84.13 1,805,896 +0.33(+0.39%)
Apr 30, 2018 84.56 84.90 83.81 83.81 1,774,090 -0.32(-0.38%)
Apr 27, 2018 83.49 84.30 83.48 84.12 1,508,950 +0.57(+0.68%)
Apr 26, 2018 83.66 83.82 82.92 83.56 1,296,606 +0.03(+0.04%)
Apr 25, 2018 83.49 83.93 82.60 83.52 2,391,368 +0.09(+0.10%)
Apr 24, 2018 84.42 84.99 82.99 83.44 2,279,172 -1.05(-1.24%)
Apr 23, 2018 84.66 84.73 83.80 84.48 1,783,974 +0.26(+0.31%)
Apr 20, 2018 84.27 85.04 83.76 84.23 1,800,624 +0.28(+0.34%)
Apr 19, 2018 84.12 84.86 83.58 83.94 2,755,582 +0.16(+0.19%)
Apr 18, 2018 83.86 84.03 82.73 83.78 2,521,431 +0.03(+0.04%)
Apr 17, 2018 83.93 84.86 83.55 83.75 2,113,224 +0.19(+0.23%)
Apr 16, 2018 83.17 83.90 82.76 83.56 2,060,978 +1.00(+1.21%)
Apr 13, 2018 83.67 83.70 82.14 82.56 1,967,733 -0.33(-0.40%)
Apr 12, 2018 82.81 83.49 82.65 82.89 1,925,602 +0.47(+0.57%)
Apr 11, 2018 82.54 82.95 82.23 82.42 2,030,217 -0.79(-0.95%)
Apr 10, 2018 82.98 83.62 82.56 83.21 1,523,060 +1.15(+1.40%)
Apr 09, 2018 82.67 83.52 81.77 82.06 1,692,544 -0.10(-0.13%)
Apr 06, 2018 82.58 83.29 81.47 82.16 2,520,795 -1.05(-1.27%)
Apr 05, 2018 83.16 83.77 82.89 83.22 2,015,463 +0.51(+0.62%)
Apr 04, 2018 80.98 82.88 80.77 82.70 2,088,438 +1.21(+1.48%)
Apr 03, 2018 80.11 81.79 79.67 81.49 2,367,877 +1.22(+1.52%)
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.