Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 101.30 102.34 99.60 99.66 4,253,300 -3.06(-2.98%)
May 30, 2019 101.33 103.38 101.31 102.72 3,430,427 +1.75(+1.74%)
May 29, 2019 98.58 101.31 98.39 100.97 4,534,841 +1.90(+1.92%)
May 28, 2019 99.31 99.35 96.99 99.07 4,916,729 +0.48(+0.48%)
May 24, 2019 100.71 102.19 98.36 98.59 3,840,011 -1.06(-1.07%)
May 23, 2019 100.23 100.78 98.46 99.65 4,504,701 -2.33(-2.28%)
May 22, 2019 101.31 103.04 101.07 101.98 3,322,174 -0.99(-0.97%)
May 21, 2019 101.18 103.33 100.03 102.98 6,542,752 +4.32(+4.37%)
May 20, 2019 98.38 99.32 95.15 98.66 10,732,403 -3.39(-3.32%)
May 17, 2019 101.95 103.78 100.78 102.05 8,596,833 -1.33(-1.29%)
May 16, 2019 107.14 107.64 102.08 103.39 14,011,227 -8.10(-7.27%)
May 15, 2019 108.64 112.66 108.43 111.49 4,004,718 +1.60(+1.45%)
May 14, 2019 108.79 110.64 108.32 109.89 3,512,374 +2.47(+2.30%)
May 13, 2019 110.58 111.13 106.59 107.43 5,950,372 -6.10(-5.37%)
May 10, 2019 113.06 115.66 111.79 113.52 3,883,091 +0.21(+0.19%)
May 09, 2019 112.61 114.33 111.27 113.31 3,671,859 -0.96(-0.84%)
May 08, 2019 114.39 115.84 113.32 114.27 3,318,887 -0.12(-0.10%)
May 07, 2019 114.47 115.92 113.09 114.39 5,549,819 -0.97(-0.84%)
May 06, 2019 111.66 115.42 110.39 115.36 3,415,434 -0.20(-0.18%)
May 03, 2019 116.27 116.40 114.47 115.56 3,353,097 +0.12(+0.10%)
May 02, 2019 113.25 116.12 112.97 115.45 3,607,647 +2.19(+1.94%)
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.