Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 64.81 65.29 64.37 64.71 8,343,035 -0.38(-0.59%)
May 30, 2019 64.99 65.21 64.69 65.09 8,741,328 +0.26(+0.40%)
May 29, 2019 65.45 65.66 64.33 64.83 12,730,204 -0.74(-1.12%)
May 28, 2019 66.48 66.93 65.55 65.57 15,644,545 -0.74(-1.12%)
May 24, 2019 66.42 66.94 66.26 66.31 6,947,184 +0.12(+0.19%)
May 23, 2019 65.84 66.33 65.69 66.19 10,895,522 +0.03(+0.05%)
May 22, 2019 64.82 66.29 64.79 66.15 15,759,013 +1.21(+1.86%)
May 21, 2019 64.60 65.13 64.15 64.95 12,701,119 +0.51(+0.79%)
May 20, 2019 64.01 64.76 63.92 64.44 9,672,407 +0.13(+0.20%)
May 17, 2019 64.05 64.59 63.60 64.31 9,647,690 -0.33(-0.52%)
May 16, 2019 63.53 65.26 63.50 64.64 11,576,592 +1.29(+2.04%)
May 15, 2019 62.80 63.62 62.74 63.35 8,508,700 +0.11(+0.17%)
May 14, 2019 63.41 63.79 63.20 63.25 9,445,658 +0.20(+0.32%)
May 13, 2019 62.76 63.34 62.76 63.04 11,261,986 -0.83(-1.30%)
May 10, 2019 63.79 63.99 62.75 63.88 10,543,982 -0.11(-0.18%)
May 09, 2019 63.46 64.14 63.10 63.99 9,468,035 +0.12(+0.19%)
May 08, 2019 63.99 64.30 63.64 63.87 12,342,345 +0.23(+0.36%)
May 07, 2019 64.45 64.77 63.24 63.64 12,291,738 -1.29(-1.99%)
May 06, 2019 64.15 65.18 63.96 64.93 11,571,051 -0.42(-0.65%)
May 03, 2019 64.98 65.47 64.74 65.35 9,277,152 +0.39(+0.60%)
May 02, 2019 64.22 65.21 64.22 64.96 13,524,191 +0.65(+1.02%)
May 01, 2019 64.28 65.13 64.07 64.31 17,857,294 +0.01(+0.01%)
Apr 30, 2019 63.36 64.46 62.09 64.30 13,162,090 +1.58(+2.51%)
Apr 29, 2019 62.57 63.05 62.48 62.72 8,636,537 +0.12(+0.20%)
Apr 26, 2019 62.61 62.89 62.16 62.60 10,381,666 +0.24(+0.38%)
Apr 25, 2019 60.93 62.76 60.83 62.36 16,344,511 +1.32(+2.15%)
Apr 24, 2019 61.05 61.36 60.44 61.05 14,926,430 +0.11(+0.17%)
Apr 23, 2019 60.21 61.47 59.96 60.94 22,520,642 +0.93(+1.55%)
Apr 22, 2019 59.77 60.29 59.42 60.01 16,993,202 +0.22(+0.37%)
Apr 18, 2019 60.03 60.49 59.01 59.79 38,275,184 -0.60(-0.99%)
Apr 17, 2019 63.40 63.41 60.25 60.39 37,879,684 -2.97(-4.69%)
Apr 16, 2019 64.72 64.77 63.25 63.36 14,637,252 -0.79(-1.24%)
Apr 15, 2019 64.79 64.94 64.10 64.15 16,145,018 -0.74(-1.13%)
Apr 12, 2019 65.36 65.71 64.78 64.89 11,872,752 -0.33(-0.51%)
Apr 11, 2019 66.11 66.11 64.86 65.22 12,159,762 -0.80(-1.21%)
Apr 10, 2019 66.06 66.43 65.88 66.02 8,052,303 +0.02(+0.02%)
Apr 09, 2019 65.82 66.15 65.57 66.01 12,597,813 -0.12(-0.19%)
Apr 08, 2019 66.14 66.38 65.64 66.13 12,365,330 -0.16(-0.25%)
Apr 05, 2019 66.96 67.12 66.26 66.29 12,059,062 -0.57(-0.86%)
Apr 04, 2019 67.81 67.97 66.34 66.86 11,981,148 -1.09(-1.60%)
Apr 03, 2019 68.03 68.34 67.60 67.95 7,651,491 -0.02(-0.04%)
Apr 02, 2019 68.18 68.39 67.72 67.98 6,862,592 -0.44(-0.64%)
Apr 01, 2019 68.40 68.50 67.76 68.42 10,302,555 +0.47(+0.70%)
Mar 29, 2019 67.80 68.05 67.57 67.94 11,853,289 +0.44(+0.65%)
Mar 28, 2019 67.63 67.72 67.13 67.50 8,362,786 +0.28(+0.41%)
Mar 27, 2019 67.74 67.85 66.83 67.22 11,704,398 -0.51(-0.76%)
Mar 26, 2019 67.61 68.19 67.45 67.74 10,795,957 +0.47(+0.69%)
Mar 25, 2019 67.04 67.60 66.92 67.27 9,202,646 +0.05(+0.07%)
Mar 22, 2019 67.73 68.17 67.00 67.22 12,427,396 -0.54(-0.80%)
Mar 21, 2019 67.07 67.94 66.86 67.76 11,065,188 +0.71(+1.06%)
Mar 20, 2019 66.86 67.58 66.48 67.05 13,893,583 +0.14(+0.21%)
Mar 19, 2019 66.61 66.99 66.14 66.91 11,942,547 +0.46(+0.69%)
Mar 18, 2019 66.39 66.85 66.11 66.46 16,770,809 -0.18(-0.27%)
Mar 15, 2019 66.58 66.91 66.01 66.64 20,254,958 +0.07(+0.10%)
Mar 14, 2019 66.42 66.79 66.12 66.57 9,963,822 +0.34(+0.51%)
Mar 13, 2019 66.24 66.56 65.90 66.23 9,473,839 +0.30(+0.46%)
Mar 12, 2019 65.88 66.20 65.57 65.93 10,887,713 +0.29(+0.45%)
Mar 11, 2019 65.23 65.77 64.99 65.64 10,729,368 +0.87(+1.34%)
Mar 08, 2019 65.10 65.42 64.16 64.77 13,773,751 -0.53(-0.81%)
Mar 07, 2019 65.77 65.83 64.97 65.30 12,844,111 -0.25(-0.38%)
Mar 06, 2019 66.23 66.36 65.17 65.55 9,601,090 -0.76(-1.15%)
Mar 05, 2019 66.13 66.58 65.92 66.31 10,225,652 +0.27(+0.41%)
Mar 04, 2019 66.58 66.65 65.36 66.05 10,016,650 -0.23(-0.34%)
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.