Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 83.65 83.95 83.47 83.91 9,522,119 +0.18(+0.21%)
Oct 29, 2020 83.44 83.79 83.31 83.73 15,174,101 +0.22(+0.26%)
Oct 28, 2020 83.63 83.75 83.35 83.52 16,305,949 -0.71(-0.84%)
Oct 27, 2020 84.21 84.40 84.17 84.22 5,673,687 +0.02(+0.02%)
Oct 26, 2020 84.61 84.68 84.13 84.21 10,798,245 -0.68(-0.80%)
Oct 23, 2020 84.92 84.92 84.71 84.88 5,408,413 +0.09(+0.10%)
Oct 22, 2020 84.64 84.87 84.49 84.79 5,660,973 +0.14(+0.16%)
Oct 21, 2020 84.68 84.85 84.57 84.66 6,210,856 -0.02(-0.03%)
Oct 20, 2020 84.55 84.84 84.52 84.68 6,446,280 +0.29(+0.34%)
Oct 19, 2020 84.74 84.84 84.34 84.39 8,005,879 -0.18(-0.21%)
Oct 16, 2020 84.88 84.94 84.55 84.57 5,982,679 -0.18(-0.21%)
Oct 15, 2020 84.41 84.78 84.33 84.75 5,794,574 -0.05(-0.06%)
Oct 14, 2020 84.92 84.99 84.67 84.79 6,154,091 -0.19(-0.23%)
Oct 13, 2020 85.22 85.22 84.87 84.99 5,763,588 -0.35(-0.41%)
Oct 12, 2020 84.96 85.45 84.96 85.34 4,889,802 +0.48(+0.57%)
Oct 09, 2020 84.77 84.95 84.69 84.86 10,159,529 +0.13(+0.15%)
Oct 08, 2020 84.75 84.75 84.56 84.73 5,471,078 +0.27(+0.31%)
Oct 07, 2020 84.43 84.54 84.38 84.47 6,291,802 +0.33(+0.39%)
Oct 06, 2020 84.41 84.71 84.13 84.14 16,539,469 -0.19(-0.22%)
Oct 05, 2020 83.90 84.37 83.87 84.32 14,885,192 +0.57(+0.68%)
Oct 02, 2020 83.44 83.83 83.33 83.75 10,219,566 -0.04(-0.05%)
Oct 01, 2020 83.77 83.90 83.67 83.79 14,506,489 +0.27(+0.32%)
Sep 30, 2020 83.20 83.69 83.19 83.52 10,005,068 +0.30(+0.37%)
Sep 29, 2020 83.18 83.28 82.94 83.22 5,947,498 +0.06(+0.08%)
Sep 28, 2020 82.97 83.27 82.86 83.15 7,240,100 +0.58(+0.71%)
Sep 25, 2020 82.51 82.78 82.41 82.57 11,445,261 -0.08(-0.10%)
Sep 24, 2020 82.49 82.92 82.23 82.65 12,644,476 -0.06(-0.08%)
Sep 23, 2020 83.55 83.57 82.65 82.71 13,230,711 -0.78(-0.94%)
Sep 22, 2020 83.31 83.54 83.13 83.50 14,001,270 +0.26(+0.32%)
Sep 21, 2020 83.64 83.68 83.03 83.23 14,648,050 -0.75(-0.90%)
Sep 18, 2020 84.31 84.33 83.91 83.98 7,037,619 -0.25(-0.29%)
Sep 17, 2020 83.98 84.30 83.89 84.23 8,857,777 +0.03(+0.04%)
Sep 16, 2020 84.32 84.61 84.17 84.20 5,962,884 -0.02(-0.03%)
Sep 15, 2020 84.24 84.37 84.13 84.22 4,545,874 +0.18(+0.22%)
Sep 14, 2020 84.21 84.36 83.94 84.04 6,048,053 -0.11(-0.13%)
Sep 11, 2020 83.99 84.15 83.76 84.15 9,317,907 +0.20(+0.24%)
Sep 10, 2020 84.38 84.42 83.90 83.95 14,230,155 -0.31(-0.37%)
Sep 09, 2020 84.02 84.34 83.90 84.26 8,580,229 +0.62(+0.75%)
Sep 08, 2020 83.75 83.98 83.52 83.64 11,811,373 -0.51(-0.61%)
Sep 04, 2020 84.33 84.58 83.59 84.15 10,058,361 -0.24(-0.28%)
Sep 03, 2020 84.67 84.77 84.00 84.39 12,220,991 -0.52(-0.61%)
Sep 02, 2020 84.85 84.99 84.53 84.91 7,459,042 +0.14(+0.17%)
Sep 01, 2020 84.36 84.83 84.25 84.77 7,501,845 +0.41(+0.48%)
Aug 31, 2020 84.40 84.51 84.27 84.36 6,223,548 -0.03(-0.04%)
Aug 28, 2020 84.46 84.56 84.39 84.39 6,063,778 +0.06(+0.07%)
Aug 27, 2020 84.54 84.59 84.17 84.34 8,082,699 -0.11(-0.13%)
Aug 26, 2020 84.52 84.58 84.41 84.45 6,578,506 -0.02(-0.02%)
Aug 25, 2020 84.36 84.51 84.18 84.47 7,849,214 +0.14(+0.17%)
Aug 24, 2020 84.08 84.37 84.03 84.32 6,956,162 +0.45(+0.54%)
Aug 21, 2020 83.88 83.98 83.78 83.87 4,381,680 -0.02(-0.02%)
Aug 20, 2020 83.47 83.89 83.43 83.88 6,869,653 +0.34(+0.41%)
Aug 19, 2020 83.84 83.94 83.49 83.54 9,415,134 -0.33(-0.39%)
Aug 18, 2020 83.90 83.98 83.62 83.87 5,609,375 +0.02(+0.02%)
Aug 17, 2020 83.35 83.86 83.35 83.85 4,453,061 +0.58(+0.70%)
Aug 14, 2020 83.42 83.53 83.12 83.27 7,035,507 -0.20(-0.24%)
Aug 13, 2020 83.81 84.09 83.44 83.47 8,971,522 -0.39(-0.47%)
Aug 12, 2020 84.12 84.26 83.79 83.86 6,561,609 +0.18(+0.21%)
Aug 11, 2020 84.45 84.51 83.67 83.68 11,732,987 -0.73(-0.86%)
Aug 10, 2020 84.49 84.54 84.26 84.41 4,402,363 -0.06(-0.07%)
Aug 07, 2020 84.57 84.58 84.26 84.47 7,861,702 -0.11(-0.13%)
Aug 06, 2020 84.41 84.61 84.35 84.58 8,711,409 +0.13(+0.15%)
Aug 05, 2020 84.31 84.47 84.30 84.45 7,519,550 +0.14(+0.16%)
Aug 04, 2020 84.19 84.32 84.01 84.31 8,494,045 +0.03(+0.04%)
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.