Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 86.96 86.98 86.72 86.88 7,824,227 -0.11(-0.12%)
Nov 27, 2020 86.99 87.08 86.95 86.98 2,228,224 +0.11(+0.12%)
Nov 25, 2020 86.93 87.01 86.81 86.88 4,092,689 -0.01(-0.01%)
Nov 24, 2020 86.98 87.14 86.81 86.89 13,190,722 +0.23(+0.26%)
Nov 23, 2020 86.75 86.81 86.56 86.66 6,614,300 +0.13(+0.15%)
Nov 20, 2020 86.56 86.63 86.48 86.53 6,551,619 -0.14(-0.16%)
Nov 19, 2020 86.34 86.73 86.23 86.67 7,072,985 +0.31(+0.36%)
Nov 18, 2020 86.65 86.71 86.35 86.36 8,049,161 -0.19(-0.22%)
Nov 17, 2020 86.36 86.66 86.27 86.56 9,099,043 +0.08(+0.09%)
Nov 16, 2020 86.42 86.49 86.26 86.48 8,253,445 +0.48(+0.55%)
Nov 13, 2020 85.76 86.06 85.76 86.00 5,037,422 +0.27(+0.32%)
Nov 12, 2020 86.14 86.14 85.68 85.72 9,279,204 -0.48(-0.56%)
Nov 11, 2020 86.48 86.48 86.12 86.21 5,827,364 -0.13(-0.15%)
Nov 10, 2020 86.27 86.53 86.19 86.34 17,963,356 -0.02(-0.03%)
Nov 09, 2020 87.30 87.32 86.34 86.36 18,203,516 +0.61(+0.72%)
Nov 06, 2020 86.01 86.03 85.60 85.75 8,012,472 -0.27(-0.32%)
Nov 05, 2020 86.07 86.29 85.84 86.02 17,157,124 +0.35(+0.41%)
Nov 04, 2020 85.22 85.90 85.17 85.68 18,537,406 +0.76(+0.89%)
Nov 03, 2020 84.36 84.92 84.36 84.92 15,280,012 +0.80(+0.95%)
Nov 02, 2020 84.15 84.24 83.91 84.12 10,842,814 +0.21(+0.25%)
Oct 30, 2020 83.65 83.95 83.47 83.91 9,522,119 +0.18(+0.21%)
Oct 29, 2020 83.44 83.79 83.31 83.73 15,174,101 +0.22(+0.26%)
Oct 28, 2020 83.63 83.75 83.35 83.52 16,305,949 -0.71(-0.84%)
Oct 27, 2020 84.21 84.40 84.17 84.22 5,673,687 +0.02(+0.02%)
Oct 26, 2020 84.61 84.68 84.13 84.21 10,798,245 -0.68(-0.80%)
Oct 23, 2020 84.92 84.92 84.71 84.88 5,408,413 +0.09(+0.10%)
Oct 22, 2020 84.64 84.87 84.49 84.79 5,660,973 +0.14(+0.16%)
Oct 21, 2020 84.68 84.85 84.57 84.66 6,210,856 -0.02(-0.03%)
Oct 20, 2020 84.55 84.84 84.52 84.68 6,446,280 +0.29(+0.34%)
Oct 19, 2020 84.74 84.84 84.34 84.39 8,005,879 -0.18(-0.21%)
Oct 16, 2020 84.88 84.94 84.55 84.57 5,982,679 -0.18(-0.21%)
Oct 15, 2020 84.41 84.78 84.33 84.75 5,794,574 -0.05(-0.06%)
Oct 14, 2020 84.92 84.99 84.67 84.79 6,154,091 -0.19(-0.23%)
Oct 13, 2020 85.22 85.22 84.87 84.99 5,763,588 -0.35(-0.41%)
Oct 12, 2020 84.96 85.45 84.96 85.34 4,889,802 +0.48(+0.57%)
Oct 09, 2020 84.77 84.95 84.69 84.86 10,159,529 +0.13(+0.15%)
Oct 08, 2020 84.75 84.75 84.56 84.73 5,471,078 +0.27(+0.31%)
Oct 07, 2020 84.43 84.54 84.38 84.47 6,291,802 +0.33(+0.39%)
Oct 06, 2020 84.41 84.71 84.13 84.14 16,539,469 -0.19(-0.22%)
Oct 05, 2020 83.90 84.37 83.87 84.32 14,885,192 +0.57(+0.68%)
Oct 02, 2020 83.44 83.83 83.33 83.75 10,219,566 -0.04(-0.05%)
Oct 01, 2020 83.77 83.90 83.67 83.79 14,506,489 +0.27(+0.32%)
Sep 30, 2020 83.20 83.69 83.19 83.52 10,005,068 +0.30(+0.37%)
Sep 29, 2020 83.18 83.28 82.94 83.22 5,947,498 +0.06(+0.08%)
Sep 28, 2020 82.97 83.27 82.86 83.15 7,240,100 +0.58(+0.71%)
Sep 25, 2020 82.51 82.78 82.41 82.57 11,445,261 -0.08(-0.10%)
Sep 24, 2020 82.49 82.92 82.23 82.65 12,644,476 -0.06(-0.08%)
Sep 23, 2020 83.55 83.57 82.65 82.71 13,230,711 -0.78(-0.94%)
Sep 22, 2020 83.31 83.54 83.13 83.50 14,001,270 +0.26(+0.32%)
Sep 21, 2020 83.64 83.68 83.03 83.23 14,648,050 -0.75(-0.90%)
Sep 18, 2020 84.31 84.33 83.91 83.98 7,037,619 -0.25(-0.29%)
Sep 17, 2020 83.98 84.30 83.89 84.23 8,857,777 +0.03(+0.04%)
Sep 16, 2020 84.32 84.61 84.17 84.20 5,962,884 -0.02(-0.03%)
Sep 15, 2020 84.24 84.37 84.13 84.22 4,545,874 +0.18(+0.22%)
Sep 14, 2020 84.21 84.36 83.94 84.04 6,048,053 -0.11(-0.13%)
Sep 11, 2020 83.99 84.15 83.76 84.15 9,317,907 +0.20(+0.24%)
Sep 10, 2020 84.38 84.42 83.90 83.95 14,230,155 -0.31(-0.37%)
Sep 09, 2020 84.02 84.34 83.90 84.26 8,580,229 +0.62(+0.75%)
Sep 08, 2020 83.75 83.98 83.52 83.64 11,811,373 -0.51(-0.61%)
Sep 04, 2020 84.33 84.58 83.59 84.15 10,058,361 -0.24(-0.28%)
Sep 03, 2020 84.67 84.77 84.00 84.39 12,220,991 -0.52(-0.61%)
Sep 02, 2020 84.85 84.99 84.53 84.91 7,459,042 +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.