Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 78.77 79.41 78.41 78.54 2,004,529 -0.07(-0.09%)
Jun 28, 2018 77.67 78.91 77.62 78.61 2,158,736 +0.89(+1.15%)
Jun 27, 2018 79.25 79.50 77.62 77.71 3,196,259 -1.64(-2.07%)
Jun 26, 2018 79.04 79.74 78.74 79.35 2,571,533 +0.51(+0.64%)
Jun 25, 2018 79.33 79.79 78.30 78.85 2,994,038 -0.52(-0.66%)
Jun 22, 2018 79.80 80.02 79.25 79.37 3,006,682 +0.01(+0.01%)
Jun 21, 2018 79.17 79.90 78.71 79.36 2,711,742 +0.04(+0.05%)
Jun 20, 2018 80.45 80.74 79.18 79.32 1,701,450 -1.12(-1.39%)
Jun 19, 2018 79.42 80.64 79.42 80.44 2,061,203 +0.42(+0.53%)
Jun 18, 2018 80.04 80.16 79.59 80.02 2,261,957 -0.71(-0.87%)
Jun 15, 2018 80.77 79.85 80.72 4,693,344 +0.87(+1.09%)
Jun 14, 2018 80.53 80.64 79.51 79.85 2,476,583 -0.40(-0.50%)
Jun 13, 2018 80.55 81.68 80.23 80.26 2,526,823 -0.20(-0.25%)
Jun 12, 2018 80.95 81.50 79.97 80.45 2,428,134 -0.10(-0.13%)
Jun 11, 2018 80.56 80.88 80.37 80.56 1,500,253 -0.08(-0.10%)
Jun 08, 2018 80.36 80.82 80.20 80.64 1,716,266 +0.44(+0.55%)
Jun 07, 2018 80.15 80.32 79.41 80.20 2,362,304 +0.16(+0.20%)
Jun 06, 2018 80.03 4,916,132 -0.59(-0.74%)
Jun 05, 2018 81.03 81.19 80.25 80.63 2,533,367 -0.47(-0.58%)
Jun 04, 2018 81.07 81.21 80.76 81.10 1,198,647 +0.34(+0.42%)
Jun 01, 2018 81.10 81.23 80.39 80.76 2,116,694 +0.33(+0.41%)
May 31, 2018 81.13 81.13 80.21 80.44 2,236,822 -0.77(-0.94%)
May 30, 2018 81.23 81.88 80.80 81.20 2,448,779 +0.51(+0.63%)
May 29, 2018 81.05 81.35 80.20 80.70 2,745,766 -1.04(-1.27%)
May 25, 2018 81.73 81.73 81.73 0 -0.06(-0.07%)
May 24, 2018 81.83 81.96 81.08 81.79 1,317,146 -0.06(-0.07%)
May 23, 2018 81.79 82.07 81.42 81.85 1,691,598 -0.25(-0.30%)
May 22, 2018 81.86 82.65 81.64 82.10 1,130,720 +0.23(+0.28%)
May 21, 2018 81.56 82.14 81.16 81.87 1,291,049 +0.59(+0.73%)
May 18, 2018 81.49 81.65 81.00 81.28 2,165,236 -0.07(-0.08%)
May 17, 2018 81.74 81.80 81.21 81.35 2,694,067 -0.53(-0.65%)
May 16, 2018 82.07 82.51 81.52 81.88 1,731,385 -0.21(-0.25%)
May 15, 2018 81.78 82.43 81.54 82.08 2,219,214 +0.34(+0.42%)
May 14, 2018 82.63 82.88 81.60 81.74 2,320,894 -0.79(-0.95%)
May 11, 2018 82.39 83.73 82.25 82.53 2,114,059 +0.24(+0.29%)
May 10, 2018 82.67 82.69 82.03 82.29 1,800,451 -0.27(-0.32%)
May 09, 2018 81.77 82.60 81.59 82.55 2,756,649 +0.60(+0.73%)
May 08, 2018 81.75 82.20 81.48 81.95 2,559,863 +0.56(+0.68%)
May 07, 2018 80.98 81.78 80.40 81.40 2,020,291 +0.46(+0.57%)
May 04, 2018 79.98 81.46 79.51 80.94 1,964,103 +0.40(+0.50%)
May 03, 2018 80.00 80.93 78.59 80.53 3,148,047 -0.01(-0.01%)
May 02, 2018 83.74 83.90 79.07 80.54 5,767,724 -3.55(-4.22%)
May 01, 2018 83.57 84.09 82.73 84.09 1,806,883 +0.33(+0.39%)
Apr 30, 2018 84.52 84.86 83.76 83.76 1,775,060 -0.32(-0.38%)
Apr 27, 2018 83.44 84.25 83.43 84.08 1,509,775 +0.57(+0.68%)
Apr 26, 2018 83.62 83.78 82.87 83.51 1,297,315 +0.03(+0.04%)
Apr 25, 2018 83.44 83.88 82.56 83.48 2,392,676 +0.09(+0.10%)
Apr 24, 2018 84.38 84.94 82.94 83.39 2,280,418 -1.04(-1.24%)
Apr 23, 2018 84.61 84.69 83.75 84.44 1,784,949 +0.26(+0.31%)
Apr 20, 2018 84.22 84.99 83.71 84.18 1,801,608 +0.28(+0.34%)
Apr 19, 2018 84.07 84.81 83.54 83.90 2,757,089 +0.16(+0.19%)
Apr 18, 2018 83.81 83.99 82.68 83.74 2,522,809 +0.03(+0.04%)
Apr 17, 2018 83.88 84.81 83.50 83.70 2,114,379 +0.19(+0.23%)
Apr 16, 2018 83.13 83.86 82.72 83.51 2,062,104 +1.00(+1.21%)
Apr 13, 2018 83.62 83.65 82.09 82.51 1,968,809 -0.33(-0.40%)
Apr 12, 2018 82.77 83.44 82.61 82.85 1,926,655 +0.47(+0.57%)
Apr 11, 2018 82.49 82.91 82.19 82.37 2,031,327 -0.79(-0.95%)
Apr 10, 2018 82.93 83.57 82.52 83.16 1,523,892 +1.15(+1.40%)
Apr 09, 2018 82.62 83.48 81.72 82.01 1,693,470 -0.10(-0.13%)
Apr 06, 2018 82.54 83.25 81.42 82.12 2,522,173 -1.05(-1.27%)
Apr 05, 2018 83.11 83.73 82.85 83.17 2,016,564 +0.51(+0.62%)
Apr 04, 2018 80.94 82.84 80.73 82.66 2,089,580 +1.21(+1.48%)
Apr 03, 2018 80.07 81.74 79.63 81.45 2,369,172 +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.