Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 86.96 86.99 86.72 86.88 7,823,915 -0.11(-0.12%)
Nov 27, 2020 87.00 87.08 86.96 86.99 2,228,135 +0.11(+0.12%)
Nov 25, 2020 86.93 87.01 86.81 86.88 4,092,525 -0.01(-0.01%)
Nov 24, 2020 86.99 87.14 86.81 86.89 13,190,196 +0.23(+0.26%)
Nov 23, 2020 86.75 86.82 86.56 86.66 6,614,036 +0.13(+0.15%)
Nov 20, 2020 86.56 86.63 86.48 86.54 6,551,358 -0.14(-0.16%)
Nov 19, 2020 86.34 86.73 86.24 86.67 7,072,703 +0.31(+0.36%)
Nov 18, 2020 86.66 86.71 86.35 86.37 8,048,840 -0.19(-0.22%)
Nov 17, 2020 86.37 86.66 86.28 86.56 9,098,680 +0.08(+0.09%)
Nov 16, 2020 86.42 86.49 86.26 86.48 8,253,116 +0.48(+0.55%)
Nov 13, 2020 85.77 86.06 85.76 86.00 5,037,221 +0.27(+0.32%)
Nov 12, 2020 86.14 86.14 85.69 85.73 9,278,834 -0.48(-0.56%)
Nov 11, 2020 86.49 86.49 86.12 86.21 5,827,132 -0.13(-0.15%)
Nov 10, 2020 86.27 86.54 86.20 86.34 17,962,638 -0.02(-0.03%)
Nov 09, 2020 87.30 87.33 86.34 86.37 18,202,790 +0.61(+0.72%)
Nov 06, 2020 86.02 86.03 85.61 85.75 8,012,152 -0.27(-0.32%)
Nov 05, 2020 86.07 86.29 85.85 86.03 17,156,440 +0.35(+0.41%)
Nov 04, 2020 85.23 85.90 85.18 85.68 18,536,666 +0.76(+0.89%)
Nov 03, 2020 84.36 84.93 84.36 84.92 15,279,403 +0.80(+0.95%)
Nov 02, 2020 84.15 84.24 83.92 84.12 10,842,382 +0.21(+0.25%)
Oct 30, 2020 83.66 83.95 83.47 83.91 9,521,737 +0.18(+0.21%)
Oct 29, 2020 83.45 83.80 83.32 83.74 15,173,492 +0.22(+0.26%)
Oct 28, 2020 83.63 83.76 83.35 83.52 16,305,294 -0.71(-0.84%)
Oct 27, 2020 84.21 84.40 84.17 84.23 5,673,459 +0.02(+0.02%)
Oct 26, 2020 84.61 84.69 84.13 84.21 10,797,811 -0.68(-0.80%)
Oct 23, 2020 84.93 84.93 84.71 84.89 5,408,196 +0.09(+0.10%)
Oct 22, 2020 84.65 84.87 84.49 84.80 5,660,746 +0.14(+0.16%)
Oct 21, 2020 84.69 84.85 84.57 84.66 6,210,607 -0.02(-0.03%)
Oct 20, 2020 84.56 84.85 84.52 84.69 6,446,022 +0.29(+0.34%)
Oct 19, 2020 84.74 84.84 84.34 84.40 8,005,558 -0.18(-0.21%)
Oct 16, 2020 84.88 84.94 84.56 84.57 5,982,439 -0.18(-0.21%)
Oct 15, 2020 84.41 84.78 84.33 84.75 5,794,341 -0.05(-0.06%)
Oct 14, 2020 84.93 84.99 84.67 84.80 6,153,844 -0.19(-0.23%)
Oct 13, 2020 85.22 85.22 84.87 84.99 5,763,357 -0.35(-0.41%)
Oct 12, 2020 84.96 85.45 84.96 85.35 4,889,606 +0.48(+0.57%)
Oct 09, 2020 84.77 84.95 84.70 84.86 10,159,121 +0.13(+0.15%)
Oct 08, 2020 84.75 84.75 84.56 84.73 5,470,858 +0.27(+0.31%)
Oct 07, 2020 84.44 84.54 84.39 84.47 6,291,549 +0.33(+0.39%)
Oct 06, 2020 84.41 84.72 84.13 84.14 16,538,805 -0.19(-0.22%)
Oct 05, 2020 83.91 84.37 83.87 84.32 14,884,595 +0.57(+0.68%)
Oct 02, 2020 83.44 83.84 83.33 83.75 10,219,156 -0.04(-0.05%)
Oct 01, 2020 83.77 83.90 83.67 83.79 14,505,906 +0.27(+0.32%)
Sep 30, 2020 83.20 83.70 83.19 83.52 10,004,668 +0.30(+0.37%)
Sep 29, 2020 83.18 83.28 82.94 83.22 5,947,260 +0.06(+0.08%)
Sep 28, 2020 82.97 83.27 82.86 83.15 7,239,810 +0.58(+0.71%)
Sep 25, 2020 82.51 82.79 82.41 82.57 11,444,803 -0.08(-0.10%)
Sep 24, 2020 82.49 82.92 82.23 82.65 12,643,971 -0.06(-0.08%)
Sep 23, 2020 83.56 83.57 82.65 82.71 13,230,182 -0.78(-0.94%)
Sep 22, 2020 83.31 83.55 83.13 83.50 14,000,710 +0.26(+0.32%)
Sep 21, 2020 83.64 83.68 83.03 83.23 14,647,465 -0.75(-0.90%)
Sep 18, 2020 84.32 84.33 83.92 83.99 7,037,338 -0.25(-0.29%)
Sep 17, 2020 83.99 84.31 83.89 84.24 8,857,423 +0.03(+0.04%)
Sep 16, 2020 84.32 84.61 84.17 84.20 5,962,645 -0.02(-0.03%)
Sep 15, 2020 84.24 84.37 84.13 84.23 4,545,693 +0.18(+0.22%)
Sep 14, 2020 84.21 84.37 83.95 84.04 6,047,811 -0.11(-0.13%)
Sep 11, 2020 84.00 84.16 83.76 84.16 9,317,535 +0.20(+0.24%)
Sep 10, 2020 84.39 84.43 83.91 83.96 14,229,586 -0.31(-0.37%)
Sep 09, 2020 84.02 84.35 83.90 84.27 8,579,886 +0.62(+0.75%)
Sep 08, 2020 83.76 83.98 83.52 83.64 11,810,901 -0.51(-0.61%)
Sep 04, 2020 84.33 84.58 83.60 84.16 10,057,959 -0.24(-0.28%)
Sep 03, 2020 84.67 84.77 84.00 84.40 12,220,502 -0.52(-0.61%)
Sep 02, 2020 84.85 84.99 84.53 84.92 7,458,744 +0.14(+0.17%)
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.