Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 118.26 118.63 117.40 117.74 27,991,402 -1.95(-1.63%)
May 30, 2019 119.24 119.72 118.79 119.69 17,654,932 +0.75(+0.63%)
May 29, 2019 119.36 119.37 118.08 118.94 23,911,498 -1.16(-0.97%)
May 28, 2019 120.88 121.85 120.00 120.10 24,293,960 -0.08(-0.06%)
May 24, 2019 120.81 121.29 119.92 120.17 14,836,019 +0.06(+0.05%)
May 23, 2019 120.14 120.22 118.75 120.12 24,780,418 -1.42(-1.17%)
May 22, 2019 120.54 122.08 120.44 121.54 16,170,570 +0.73(+0.61%)
May 21, 2019 121.31 121.40 120.50 120.80 16,060,832 +0.39(+0.32%)
May 20, 2019 120.44 121.46 119.72 120.41 24,892,132 -1.51(-1.23%)
May 17, 2019 122.14 124.19 121.78 121.92 27,070,984 -0.82(-0.67%)
May 16, 2019 120.66 123.17 120.39 122.74 31,622,948 +2.77(+2.31%)
May 15, 2019 118.29 120.62 117.76 119.97 25,968,930 +1.67(+1.41%)
May 14, 2019 117.48 119.39 117.32 118.30 26,630,208 +1.31(+1.12%)
May 13, 2019 117.71 119.08 116.70 116.99 35,782,876 -3.58(-2.97%)
May 10, 2019 118.47 121.33 117.44 120.58 32,595,308 +1.55(+1.30%)
May 09, 2019 117.88 119.31 117.20 119.03 28,712,462 -0.01(-0.01%)
May 08, 2019 118.97 119.86 118.32 119.04 29,954,376 -0.01(-0.01%)
May 07, 2019 119.94 120.62 117.82 119.05 37,970,748 -2.49(-2.05%)
May 06, 2019 119.88 121.93 119.61 121.54 25,555,080 -0.71(-0.58%)
May 03, 2019 120.80 122.76 120.69 122.25 26,265,082 +2.55(+2.13%)
May 02, 2019 121.38 121.40 119.05 119.70 28,827,018 -1.58(-1.31%)
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.