Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 86.82 86.83 86.43 86.55 11,890,153 -0.40(-0.47%)
Jan 30, 2020 86.63 86.97 86.55 86.95 14,068,984 +0.12(+0.14%)
Jan 29, 2020 86.98 87.01 86.82 86.83 6,304,466 +0.00(+0.00%)
Jan 28, 2020 86.55 86.96 86.38 86.83 11,563,181 +0.74(+0.86%)
Jan 27, 2020 86.23 86.35 85.99 86.09 12,465,224 -0.66(-0.76%)
Jan 24, 2020 87.09 87.09 86.70 86.75 14,572,754 -0.34(-0.39%)
Jan 23, 2020 87.24 87.24 87.08 87.09 7,975,370 -0.28(-0.32%)
Jan 22, 2020 87.34 87.43 87.28 87.37 4,619,435 +0.13(+0.15%)
Jan 21, 2020 87.43 87.46 87.23 87.24 5,440,458 -0.21(-0.24%)
Jan 17, 2020 87.50 87.57 87.42 87.44 5,160,215 -0.06(-0.06%)
Jan 16, 2020 87.53 87.57 87.44 87.50 4,227,825 +0.06(+0.06%)
Jan 15, 2020 87.45 87.57 87.43 87.44 6,095,895 +0.04(+0.05%)
Jan 14, 2020 87.40 87.53 87.36 87.40 6,376,428 -0.04(-0.05%)
Jan 13, 2020 87.45 87.48 87.40 87.44 5,123,436 +0.03(+0.04%)
Jan 10, 2020 87.41 87.43 87.34 87.41 5,633,437 +0.03(+0.04%)
Jan 09, 2020 87.25 87.40 87.22 87.38 3,344,600 +0.20(+0.23%)
Jan 08, 2020 87.13 87.26 87.08 87.18 7,144,056 +0.07(+0.08%)
Jan 07, 2020 87.16 87.18 87.09 87.11 4,868,075 -0.06(-0.07%)
Jan 06, 2020 87.15 87.18 87.05 87.17 5,324,871 -0.06(-0.06%)
Jan 03, 2020 87.13 87.27 87.04 87.23 6,053,114 -0.06(-0.07%)
Jan 02, 2020 87.15 87.29 87.06 87.29 6,723,686 +0.35(+0.40%)
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%)
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.