INFO - IHS Markit Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201965.3065.3464.2064.4464.44277,137
Aug 21, 201965.4965.6864.9465.1365.131,321,900
Aug 20, 201965.3365.6764.8265.1465.141,048,700
Aug 19, 201965.2165.5663.1365.4065.402,204,900
Aug 16, 201964.0064.9363.8364.8364.831,773,400
Aug 15, 201963.3964.0263.1363.6563.651,256,700
Aug 14, 201964.0564.1562.8563.2163.211,632,700
Aug 13, 201963.6064.8663.3264.8464.841,963,800
Aug 12, 201964.1664.2263.3763.6363.631,234,200
Aug 09, 201964.3364.7163.9264.4164.411,371,600
Aug 08, 201963.5764.7063.2864.3964.392,360,400
Aug 07, 201962.6763.4562.0463.0463.042,305,500
Aug 06, 201962.3663.2562.3163.1263.121,711,700
Aug 05, 201963.0363.0661.6862.2462.242,237,300
Aug 02, 201964.0764.1663.2463.8363.832,137,400
Aug 01, 201964.2465.1963.1264.0464.042,943,700
Jul 31, 201965.0165.2863.5864.4264.422,107,200
Jul 30, 201965.0965.5064.8965.2365.231,278,000
Jul 29, 201965.3665.5565.1965.3965.391,655,900
Jul 26, 201964.7365.5564.7365.4665.461,116,100
Jul 25, 201964.8765.0264.2964.6964.691,213,300
Jul 24, 201964.9865.0364.2664.8164.811,635,600
Jul 23, 201965.6565.6564.9765.2565.251,046,600
Jul 22, 201965.3865.6465.0565.2565.252,098,500
Jul 19, 201965.9066.0764.9765.0565.051,256,000
Jul 18, 201965.1165.6865.1165.5365.531,514,500
Jul 17, 201965.4765.6765.0965.3765.371,720,100
Jul 16, 201965.7365.8265.4065.5665.561,809,000
Jul 15, 201965.6165.7665.0965.5865.581,451,700
Jul 12, 201965.5365.6865.1165.5765.571,637,900
Jul 11, 201964.9565.4164.7265.4065.401,308,800
Jul 10, 201964.8765.2464.7664.8464.841,417,600
Jul 09, 201964.4764.9764.2164.8164.811,362,900
Jul 08, 201964.2564.8564.2564.5864.581,009,100
Jul 05, 201964.7665.1063.9664.6264.621,441,400
Jul 03, 201964.6465.2464.1665.1265.122,357,100
Jul 02, 201965.6165.6163.4464.6664.661,803,800
Jul 01, 201962.9364.8562.8964.6164.613,487,100
Jun 28, 201962.9463.8362.2263.7263.729,489,900
Jun 27, 201962.8663.6162.2463.1063.102,660,300
Jun 26, 201959.5462.4659.4662.3762.373,360,900
Jun 25, 201959.4459.6259.1259.2659.261,887,800
Jun 24, 201959.9860.5059.4759.5659.561,443,200
Jun 21, 201959.8059.9359.5159.8859.882,067,400
Jun 20, 201959.8960.1459.4259.8959.891,239,800
Jun 19, 201959.1059.6058.9659.5559.551,521,200
Jun 18, 201959.8659.9958.9859.0859.081,369,800
Jun 17, 201959.4659.8259.3159.3659.361,010,800
Jun 14, 201959.4459.9559.1259.3259.32894,200
Jun 13, 201959.4859.6059.1059.2659.261,281,000
Jun 12, 201959.6359.9359.2959.4559.45976,700
Jun 11, 201961.0061.0559.5559.6459.641,749,100
Jun 10, 201959.8560.8659.7660.7560.751,198,700
Jun 07, 201959.5259.8559.4359.6059.601,531,000
Jun 06, 201959.2959.5058.9259.2259.22951,300
Jun 05, 201958.5559.5058.3859.0459.041,728,200
Jun 04, 201958.0058.2557.6958.2258.221,451,900
Jun 03, 201957.5758.0857.1857.6657.661,935,500
May 31, 201957.3157.6857.0157.3957.391,407,800
May 30, 201957.7558.2157.4357.8257.82941,800
May 29, 201957.7257.8457.2557.5257.521,371,900
May 28, 201958.3858.8957.6757.8257.822,475,600
May 24, 201958.0758.7157.8558.3858.381,620,000
May 23, 201958.1958.1957.3757.7657.762,049,700
May 22, 201958.4059.1457.9958.7258.721,555,200
May 21, 201957.9258.5057.6958.4358.431,424,400
May 20, 201957.0657.9156.9457.5057.501,349,400
May 17, 201957.1757.8957.1757.4057.401,889,000
May 16, 201956.8758.1756.8257.6957.691,885,100
May 15, 201955.8256.9055.7656.6256.621,365,400
May 14, 201954.7356.5154.5956.1456.141,280,600
May 13, 201955.0955.2854.3354.6454.641,419,300
May 10, 201955.5456.2854.9956.2056.201,227,700
May 09, 201955.6555.8955.3055.7255.721,418,700
May 08, 201956.1156.4355.8156.1556.15945,400
May 07, 201956.4256.7655.8156.0856.081,718,400
May 06, 201956.0657.1456.0656.9856.98847,700
May 03, 201956.8157.2456.7857.0057.00818,600
May 02, 201956.3356.6055.8356.5656.561,460,300
May 01, 201957.1757.4456.4556.4856.481,221,200
Apr 30, 201957.0057.4156.7857.2657.262,041,600
Apr 29, 201956.7557.2056.6156.9056.901,239,800
Apr 26, 201956.5156.8056.1256.5756.571,307,200
Apr 25, 201955.8256.5055.0656.3056.301,161,300
Apr 24, 201956.2757.6956.0556.0856.081,429,200
Apr 23, 201955.7056.5955.0656.2956.291,793,300
Apr 22, 201954.7455.7054.4455.6655.661,837,300
Apr 18, 201954.8955.0554.2855.0155.011,190,600
Apr 17, 201955.3955.3954.4854.6154.611,338,000
Apr 16, 201955.3055.4755.0955.1755.17993,000
Apr 15, 201955.0955.2154.9055.1355.13901,500
Apr 12, 201955.1655.3154.8955.0855.081,242,700
Apr 11, 201955.0055.1054.7755.0155.01864,100
Apr 10, 201954.9855.1754.7954.9754.97866,400
Apr 09, 201954.7455.0154.6254.8754.871,055,600
Apr 08, 201954.7254.9754.3454.8954.891,487,700
Apr 05, 201955.0055.2854.0354.7754.771,310,600
Apr 04, 201954.9355.0254.7154.9654.961,557,600
Apr 03, 201954.9255.2554.7554.9454.941,495,400
Apr 02, 201954.8255.0054.5854.7354.731,905,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...