Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 86.84 86.95 86.81 86.94 6,079,068 +0.06(+0.07%)
Dec 30, 2019 87.02 87.02 86.80 86.88 5,448,674 -0.07(-0.08%)
Dec 27, 2019 87.05 87.05 86.90 86.95 1,598,826 -0.04(-0.05%)
Dec 26, 2019 86.93 87.00 86.90 86.99 2,351,105 +0.13(+0.16%)
Dec 24, 2019 86.81 86.86 86.75 86.86 833,178 +0.07(+0.08%)
Dec 23, 2019 86.76 86.82 86.74 86.78 2,879,840 +0.05(+0.05%)
Dec 20, 2019 86.97 87.01 86.71 86.74 8,019,582 -0.16(-0.18%)
Dec 19, 2019 86.89 86.91 86.73 86.89 6,065,379 +0.00(+0.00%)
Dec 18, 2019 86.78 86.92 86.77 86.89 8,793,395 +0.16(+0.18%)
Dec 17, 2019 86.50 86.74 86.50 86.73 10,516,197 +0.26(+0.30%)
Dec 16, 2019 86.39 86.51 86.38 86.47 7,013,873 +0.20(+0.23%)
Dec 13, 2019 86.26 86.32 86.18 86.28 4,409,779 +0.08(+0.09%)
Dec 12, 2019 86.02 86.26 86.00 86.20 9,011,593 +0.21(+0.25%)
Dec 11, 2019 85.83 85.98 85.75 85.98 4,009,369 +0.19(+0.22%)
Dec 10, 2019 85.60 85.83 85.54 85.79 7,429,194 +0.22(+0.26%)
Dec 09, 2019 85.60 85.62 85.56 85.57 5,204,095 +0.02(+0.02%)
Dec 06, 2019 85.53 85.59 85.52 85.56 4,482,411 +0.12(+0.14%)
Dec 05, 2019 85.40 85.44 85.25 85.44 7,141,549 +0.08(+0.09%)
Dec 04, 2019 85.14 85.36 85.09 85.36 4,280,449 +0.27(+0.32%)
Dec 03, 2019 85.00 85.12 84.88 85.09 7,473,804 -0.07(-0.08%)
Dec 02, 2019 85.26 85.26 84.96 85.16 10,510,195 -0.07(-0.08%)
Nov 29, 2019 85.35 85.39 85.21 85.23 7,052,486 -0.17(-0.19%)
Nov 27, 2019 85.26 85.40 85.21 85.40 4,416,463 +0.13(+0.15%)
Nov 26, 2019 85.16 85.27 85.14 85.27 6,221,639 +0.13(+0.16%)
Nov 25, 2019 84.92 85.16 84.92 85.14 8,768,348 +0.24(+0.28%)
Nov 22, 2019 84.71 84.91 84.65 84.90 5,703,333 +0.28(+0.33%)
Nov 21, 2019 84.67 84.70 84.52 84.63 7,763,445 +0.00(+0.00%)
Nov 20, 2019 84.69 84.83 84.58 84.63 7,575,144 -0.13(-0.16%)
Nov 19, 2019 84.97 84.97 84.75 84.76 5,163,212 -0.28(-0.32%)
Nov 18, 2019 85.08 85.09 85.00 85.04 3,325,274 -0.08(-0.09%)
Nov 15, 2019 85.02 85.15 84.98 85.11 4,110,762 +0.18(+0.21%)
Nov 14, 2019 84.98 85.05 84.91 84.93 4,177,721 -0.06(-0.06%)
Nov 13, 2019 84.97 85.01 84.93 84.99 4,404,014 -0.09(-0.11%)
Nov 12, 2019 85.07 85.11 84.99 85.08 4,225,000 +0.03(+0.04%)
Nov 11, 2019 85.01 85.09 84.98 85.05 2,264,197 -0.07(-0.08%)
Nov 08, 2019 85.04 85.15 84.93 85.12 3,443,557 +0.06(+0.06%)
Nov 07, 2019 85.14 85.22 85.05 85.07 8,206,806 -0.02(-0.02%)
Nov 06, 2019 85.19 85.19 85.04 85.08 5,916,765 -0.13(-0.16%)
Nov 05, 2019 85.32 85.32 85.09 85.22 9,180,252 -0.07(-0.08%)
Nov 04, 2019 85.28 85.34 85.25 85.29 6,998,486 +0.13(+0.16%)
Nov 01, 2019 84.86 85.20 84.86 85.15 8,822,250 +0.42(+0.49%)
Oct 31, 2019 84.99 85.02 84.72 84.74 14,188,177 -0.29(-0.34%)
Oct 30, 2019 85.21 85.21 84.92 85.03 6,733,659 -0.11(-0.13%)
Oct 29, 2019 85.28 85.32 85.13 85.14 3,964,012 -0.19(-0.22%)
Oct 28, 2019 85.34 85.34 85.29 85.32 4,096,551 +0.06(+0.07%)
Oct 25, 2019 85.17 85.28 85.15 85.26 6,969,847 +0.09(+0.10%)
Oct 24, 2019 85.15 85.19 85.06 85.17 8,955,424 +0.07(+0.08%)
Oct 23, 2019 85.02 85.11 84.99 85.10 4,103,106 +0.08(+0.09%)
Oct 22, 2019 85.03 85.07 84.96 85.03 4,808,835 +0.02(+0.03%)
Oct 21, 2019 85.06 85.06 84.99 85.00 4,272,255 +0.05(+0.06%)
Oct 18, 2019 84.98 85.01 84.85 84.96 3,262,954 +0.01(+0.01%)
Oct 17, 2019 84.93 84.99 84.89 84.95 4,600,509 +0.09(+0.10%)
Oct 16, 2019 84.87 84.89 84.83 84.86 5,203,822 -0.02(-0.03%)
Oct 15, 2019 84.78 84.94 84.69 84.89 12,064,851 +0.14(+0.17%)
Oct 14, 2019 84.67 84.78 84.60 84.74 3,559,979 +0.09(+0.11%)
Oct 11, 2019 84.56 84.71 84.45 84.65 9,488,308 +0.31(+0.36%)
Oct 10, 2019 84.23 84.37 84.12 84.34 7,066,270 +0.21(+0.25%)
Oct 09, 2019 84.15 84.27 84.13 84.13 6,296,719 +0.16(+0.20%)
Oct 08, 2019 84.16 84.22 83.96 83.97 10,919,339 -0.34(-0.40%)
Oct 07, 2019 84.29 84.39 84.18 84.31 6,848,855 -0.04(-0.05%)
Oct 04, 2019 84.15 84.35 84.11 84.34 6,934,736 +0.27(+0.33%)
Oct 03, 2019 84.11 84.20 83.71 84.07 16,572,740 -0.05(-0.06%)
Oct 02, 2019 84.54 84.54 84.02 84.12 7,608,223 -0.47(-0.56%)
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.