Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 84.65 84.66 84.31 84.46 5,896,109 -0.09(-0.11%)
Aug 29, 2019 84.69 84.76 84.54 84.55 3,181,389 +0.09(+0.10%)
Aug 28, 2019 84.24 84.52 84.19 84.47 4,806,715 +0.21(+0.25%)
Aug 27, 2019 84.45 84.48 84.11 84.26 8,437,046 -0.02(-0.02%)
Aug 26, 2019 84.13 84.31 84.05 84.27 6,917,457 +0.43(+0.51%)
Aug 23, 2019 84.20 84.47 83.81 83.85 12,717,595 -0.43(-0.51%)
Aug 22, 2019 84.17 84.34 84.05 84.27 10,613,586 +0.16(+0.19%)
Aug 21, 2019 83.93 84.14 83.89 84.11 9,338,572 +0.36(+0.44%)
Aug 20, 2019 83.75 83.82 83.62 83.75 5,491,080 +0.04(+0.05%)
Aug 19, 2019 83.65 83.74 83.58 83.71 6,167,205 +0.28(+0.34%)
Aug 16, 2019 83.35 83.49 83.35 83.43 6,305,011 +0.26(+0.32%)
Aug 15, 2019 83.06 83.27 82.99 83.16 12,248,764 +0.29(+0.36%)
Aug 14, 2019 83.23 83.27 82.85 82.87 13,636,550 -0.72(-0.86%)
Aug 13, 2019 83.26 83.72 83.22 83.59 10,315,819 +0.29(+0.34%)
Aug 12, 2019 83.33 83.47 83.20 83.30 8,299,957 -0.22(-0.26%)
Aug 09, 2019 83.48 83.65 83.39 83.52 8,615,814 -0.09(-0.10%)
Aug 08, 2019 83.41 83.71 83.39 83.61 14,187,522 +0.25(+0.30%)
Aug 07, 2019 83.03 83.44 82.80 83.36 18,376,462 +0.02(+0.02%)
Aug 06, 2019 83.22 83.41 82.96 83.34 20,161,572 +0.51(+0.62%)
Aug 05, 2019 83.18 83.20 82.67 82.83 24,836,892 -0.92(-1.09%)
Aug 02, 2019 83.84 83.86 83.55 83.75 11,709,123 -0.16(-0.19%)
Aug 01, 2019 83.91 84.31 83.87 83.91 19,848,428 +0.01(+0.01%)
Jul 31, 2019 84.14 84.21 83.49 83.90 14,212,717 -0.15(-0.17%)
Jul 30, 2019 83.83 84.05 83.80 84.05 5,881,322 +0.02(+0.02%)
Jul 29, 2019 84.14 84.14 83.96 84.03 4,939,229 -0.11(-0.13%)
Jul 26, 2019 84.07 84.16 84.04 84.14 5,139,254 +0.19(+0.22%)
Jul 25, 2019 84.04 84.04 83.84 83.96 6,395,698 -0.06(-0.07%)
Jul 24, 2019 83.95 84.04 83.92 84.02 7,482,753 +0.05(+0.06%)
Jul 23, 2019 83.90 84.00 83.80 83.97 7,389,932 +0.15(+0.18%)
Jul 22, 2019 83.63 83.82 83.62 83.81 6,261,760 +0.28(+0.33%)
Jul 19, 2019 83.69 83.71 83.53 83.53 7,286,509 -0.16(-0.19%)
Jul 18, 2019 83.67 83.71 83.48 83.69 8,514,920 -0.02(-0.02%)
Jul 17, 2019 83.78 83.81 83.67 83.71 7,091,566 -0.03(-0.04%)
Jul 16, 2019 83.89 83.90 83.68 83.74 6,353,580 -0.19(-0.23%)
Jul 15, 2019 83.87 83.97 83.80 83.93 4,050,514 +0.12(+0.14%)
Jul 12, 2019 83.73 83.83 83.64 83.82 4,649,906 +0.07(+0.08%)
Jul 11, 2019 83.92 83.93 83.63 83.75 6,040,239 -0.16(-0.19%)
Jul 10, 2019 83.86 84.00 83.85 83.91 7,918,339 +0.24(+0.29%)
Jul 09, 2019 83.69 83.74 83.64 83.67 5,853,946 -0.11(-0.13%)
Jul 08, 2019 83.87 83.87 83.74 83.78 5,286,998 -0.14(-0.17%)
Jul 05, 2019 84.02 84.02 83.78 83.92 6,845,306 -0.31(-0.37%)
Jul 03, 2019 83.97 84.26 83.93 84.23 5,148,702 +0.29(+0.35%)
Jul 02, 2019 83.79 84.01 83.79 83.93 7,480,673 +0.16(+0.19%)
Jul 01, 2019 84.14 84.20 83.75 83.77 13,719,144 -0.02(-0.02%)
Jun 28, 2019 83.80 83.83 83.73 83.79 7,612,846 +0.05(+0.06%)
Jun 27, 2019 83.63 83.79 83.63 83.73 7,559,268 +0.21(+0.25%)
Jun 26, 2019 83.71 83.73 83.48 83.53 8,881,824 -0.06(-0.07%)
Jun 25, 2019 83.89 83.89 83.52 83.59 9,110,471 -0.31(-0.37%)
Jun 24, 2019 83.96 83.98 83.90 83.90 4,749,569 -0.08(-0.10%)
Jun 21, 2019 84.03 84.08 83.96 83.98 6,689,844 -0.21(-0.25%)
Jun 20, 2019 84.00 84.31 83.96 84.19 15,833,116 +0.46(+0.55%)
Jun 19, 2019 83.33 83.77 83.18 83.73 17,035,688 +0.42(+0.51%)
Jun 18, 2019 83.14 83.33 83.13 83.30 9,815,872 +0.52(+0.62%)
Jun 17, 2019 82.87 82.89 82.76 82.79 6,611,031 -0.12(-0.14%)
Jun 14, 2019 82.92 82.97 82.84 82.90 6,961,323 -0.07(-0.08%)
Jun 13, 2019 82.91 83.03 82.91 82.97 4,373,150 +0.17(+0.20%)
Jun 12, 2019 82.98 82.98 82.80 82.80 5,241,630 -0.20(-0.24%)
Jun 11, 2019 83.11 83.20 82.88 83.00 13,104,502 +0.13(+0.16%)
Jun 10, 2019 82.81 82.97 82.81 82.87 9,722,310 +0.11(+0.13%)
Jun 07, 2019 82.61 82.79 82.56 82.77 13,055,552 +0.27(+0.33%)
Jun 06, 2019 82.27 82.57 82.20 82.50 8,153,173 +0.21(+0.25%)
Jun 05, 2019 82.18 82.31 82.06 82.29 14,378,956 +0.21(+0.25%)
Jun 04, 2019 81.70 82.08 81.67 82.08 13,327,161 +0.74(+0.91%)
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.