Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 84.99 85.02 84.72 84.74 14,187,611 -0.29(-0.34%)
Oct 30, 2019 85.22 85.22 84.92 85.03 6,733,390 -0.11(-0.13%)
Oct 29, 2019 85.29 85.32 85.13 85.14 3,963,854 -0.19(-0.22%)
Oct 28, 2019 85.34 85.34 85.30 85.33 4,096,388 +0.06(+0.07%)
Oct 25, 2019 85.17 85.28 85.15 85.26 6,969,570 +0.09(+0.10%)
Oct 24, 2019 85.15 85.19 85.06 85.18 8,955,067 +0.07(+0.08%)
Oct 23, 2019 85.02 85.12 84.99 85.11 4,102,943 +0.08(+0.09%)
Oct 22, 2019 85.04 85.08 84.96 85.03 4,808,643 +0.02(+0.03%)
Oct 21, 2019 85.06 85.06 85.00 85.01 4,272,085 +0.05(+0.06%)
Oct 18, 2019 84.98 85.01 84.86 84.96 3,262,824 +0.01(+0.01%)
Oct 17, 2019 84.94 85.00 84.89 84.95 4,600,326 +0.09(+0.10%)
Oct 16, 2019 84.87 84.90 84.83 84.86 5,203,615 -0.02(-0.03%)
Oct 15, 2019 84.79 84.94 84.69 84.89 12,064,370 +0.14(+0.17%)
Oct 14, 2019 84.68 84.79 84.60 84.75 3,559,837 +0.09(+0.11%)
Oct 11, 2019 84.56 84.72 84.46 84.65 9,487,930 +0.31(+0.36%)
Oct 10, 2019 84.23 84.37 84.12 84.35 7,065,989 +0.21(+0.25%)
Oct 09, 2019 84.15 84.28 84.14 84.14 6,296,468 +0.16(+0.20%)
Oct 08, 2019 84.17 84.22 83.96 83.97 10,918,904 -0.34(-0.40%)
Oct 07, 2019 84.29 84.39 84.18 84.31 6,848,582 -0.04(-0.05%)
Oct 04, 2019 84.15 84.36 84.11 84.35 6,934,459 +0.27(+0.33%)
Oct 03, 2019 84.11 84.21 83.71 84.07 16,572,079 -0.05(-0.06%)
Oct 02, 2019 84.54 84.54 84.03 84.12 7,607,919 -0.47(-0.56%)
Oct 01, 2019 84.79 84.84 84.54 84.59 8,980,952 -0.20(-0.23%)
Sep 30, 2019 84.76 84.82 84.70 84.79 6,132,764 +0.05(+0.06%)
Sep 27, 2019 84.83 84.88 84.66 84.74 5,798,112 -0.12(-0.14%)
Sep 26, 2019 84.94 84.94 84.72 84.86 5,380,285 -0.07(-0.08%)
Sep 25, 2019 84.93 84.97 84.71 84.93 6,577,901 -0.05(-0.06%)
Sep 24, 2019 85.16 85.19 84.91 84.98 7,748,020 -0.09(-0.11%)
Sep 23, 2019 85.07 85.15 85.03 85.08 2,838,951 -0.03(-0.04%)
Sep 20, 2019 85.05 85.15 84.98 85.11 6,351,248 +0.10(+0.12%)
Sep 19, 2019 85.08 85.17 84.97 85.01 4,086,978 -0.10(-0.12%)
Sep 18, 2019 85.13 85.19 84.84 85.11 6,192,984 -0.03(-0.04%)
Sep 17, 2019 85.15 85.16 84.99 85.14 8,097,676 +0.06(+0.07%)
Sep 16, 2019 84.91 85.12 84.84 85.08 6,327,957 +0.27(+0.32%)
Sep 13, 2019 84.89 84.96 84.77 84.80 21,655,392 -0.14(-0.17%)
Sep 12, 2019 85.00 85.07 84.89 84.94 7,515,654 +0.03(+0.04%)
Sep 11, 2019 84.91 84.95 84.85 84.91 4,161,882 +0.00(+0.00%)
Sep 10, 2019 84.94 85.01 84.82 84.91 4,888,606 -0.04(-0.05%)
Sep 09, 2019 84.86 84.98 84.76 84.95 9,570,316 +0.09(+0.11%)
Sep 06, 2019 84.87 85.02 84.76 84.86 19,278,050 +0.15(+0.17%)
Sep 05, 2019 84.58 84.86 84.53 84.71 9,379,699 +0.30(+0.36%)
Sep 04, 2019 84.37 84.44 84.29 84.41 4,758,430 +0.19(+0.23%)
Sep 03, 2019 84.31 84.35 84.07 84.21 6,237,693 -0.25(-0.30%)
Aug 30, 2019 84.65 84.66 84.31 84.46 5,895,873 -0.09(-0.11%)
Aug 29, 2019 84.69 84.76 84.54 84.56 3,181,262 +0.09(+0.10%)
Aug 28, 2019 84.24 84.53 84.20 84.47 4,806,523 +0.21(+0.25%)
Aug 27, 2019 84.46 84.49 84.11 84.26 8,436,709 -0.02(-0.02%)
Aug 26, 2019 84.14 84.31 84.06 84.28 6,917,181 +0.43(+0.51%)
Aug 23, 2019 84.21 84.47 83.81 83.85 12,717,088 -0.43(-0.51%)
Aug 22, 2019 84.18 84.35 84.06 84.28 10,613,162 +0.16(+0.19%)
Aug 21, 2019 83.93 84.15 83.90 84.11 9,338,200 +0.36(+0.44%)
Aug 20, 2019 83.76 83.82 83.63 83.75 5,490,861 +0.04(+0.05%)
Aug 19, 2019 83.66 83.74 83.59 83.71 6,166,958 +0.28(+0.33%)
Aug 16, 2019 83.35 83.49 83.35 83.43 6,304,760 +0.26(+0.32%)
Aug 15, 2019 83.06 83.28 83.00 83.17 12,248,275 +0.29(+0.36%)
Aug 14, 2019 83.23 83.27 82.85 82.87 13,636,005 -0.72(-0.86%)
Aug 13, 2019 83.26 83.72 83.22 83.59 10,315,407 +0.29(+0.34%)
Aug 12, 2019 83.33 83.47 83.21 83.31 8,299,625 -0.22(-0.26%)
Aug 09, 2019 83.49 83.66 83.39 83.53 8,615,470 -0.09(-0.10%)
Aug 08, 2019 83.41 83.71 83.40 83.61 14,186,956 +0.25(+0.30%)
Aug 07, 2019 83.04 83.45 82.81 83.36 18,375,728 +0.02(+0.02%)
Aug 06, 2019 83.22 83.42 82.97 83.35 20,160,766 +0.51(+0.62%)
Aug 05, 2019 83.18 83.20 82.67 82.83 24,835,900 -0.92(-1.09%)
Aug 02, 2019 83.84 83.86 83.55 83.75 11,708,656 -0.16(-0.19%)
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.