Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.78 85.91 84.52 85.02 9,751,605 -0.55(-0.65%)
May 30, 2018 85.43 85.92 84.95 85.57 7,444,945 +0.61(+0.72%)
May 29, 2018 84.03 85.11 84.03 84.96 9,879,519 +0.66(+0.79%)
May 25, 2018 84.30 84.30 84.30 0 +0.11(+0.13%)
May 24, 2018 84.30 84.52 83.83 84.19 5,589,012 -0.23(-0.27%)
May 23, 2018 83.98 84.54 83.71 84.41 7,437,235 +0.44(+0.52%)
May 22, 2018 83.85 84.42 83.56 83.98 8,100,119 +0.35(+0.42%)
May 21, 2018 82.54 84.02 82.40 83.62 7,946,769 +1.68(+2.05%)
May 18, 2018 82.61 82.73 81.78 81.94 8,203,707 -0.34(-0.42%)
May 17, 2018 81.98 82.35 81.64 82.29 7,771,944 +0.61(+0.75%)
May 16, 2018 81.21 81.98 81.14 81.67 6,598,092 +0.33(+0.40%)
May 15, 2018 81.19 81.72 80.97 81.35 7,801,127 -0.29(-0.36%)
May 14, 2018 82.09 82.13 81.29 81.64 5,126,085 -0.24(-0.29%)
May 11, 2018 82.00 82.57 81.41 81.88 4,173,598 +0.13(+0.16%)
May 10, 2018 81.03 82.14 81.01 81.74 3,689,229 +0.93(+1.15%)
May 09, 2018 81.67 81.95 80.67 80.81 7,379,639 -0.53(-0.65%)
May 08, 2018 82.28 82.35 81.03 81.34 6,346,601 -1.21(-1.47%)
May 07, 2018 83.18 83.45 82.41 82.55 4,139,848 -0.64(-0.77%)
May 04, 2018 81.98 83.84 81.93 83.19 7,064,901 +1.17(+1.42%)
May 03, 2018 81.92 82.43 81.26 82.02 7,935,035 +0.31(+0.38%)
May 02, 2018 83.33 83.49 81.54 81.71 7,051,886 -1.60(-1.92%)
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.