Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 81.15 81.75 81.07 81.48 63,206,500 +0.24(+0.29%)
May 30, 2018 80.91 81.30 80.65 81.24 58,117,560 +0.60(+0.75%)
May 29, 2018 80.04 81.09 80.01 80.64 76,847,600 +0.14(+0.17%)
May 25, 2018 80.51 80.51 80.51 0 +0.35(+0.44%)
May 24, 2018 79.90 80.41 79.42 80.15 68,539,960 +0.06(+0.08%)
May 23, 2018 78.55 80.09 78.32 80.09 67,169,456 +1.02(+1.29%)
May 22, 2018 79.49 79.49 78.76 79.07 41,090,440 -0.20(-0.26%)
May 21, 2018 79.25 79.60 78.75 79.27 58,483,820 +0.55(+0.70%)
May 18, 2018 79.07 79.18 78.61 78.72 52,851,680 -0.37(-0.47%)
May 17, 2018 79.03 79.70 78.65 79.09 42,895,280 -0.28(-0.35%)
May 16, 2018 78.88 79.72 78.83 79.36 51,389,640 +0.56(+0.71%)
May 15, 2018 79.39 79.39 78.26 78.81 101,490,760 -1.27(-1.59%)
May 14, 2018 80.20 80.56 80.00 80.08 50,168,120 -0.07(-0.09%)
May 11, 2018 80.55 80.56 79.89 80.15 45,278,000 -0.31(-0.38%)
May 10, 2018 80.42 80.78 80.17 80.45 56,298,900 +0.05(+0.07%)
May 09, 2018 80.00 80.40 79.60 80.40 72,697,296 +0.78(+0.98%)
May 08, 2018 79.75 79.84 79.13 79.62 60,881,860 -0.39(-0.48%)
May 07, 2018 79.47 80.35 79.39 80.01 76,065,016 +0.96(+1.21%)
May 04, 2018 78.12 79.25 78.11 79.05 68,871,336 +0.44(+0.56%)
May 03, 2018 78.00 78.74 77.30 78.60 84,998,720 +0.12(+0.15%)
May 02, 2018 79.05 79.42 78.32 78.48 87,149,720 -0.63(-0.80%)
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.