Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 84.36 84.83 84.25 84.77 7,501,845 +0.41(+0.48%)
Aug 31, 2020 84.40 84.51 84.27 84.36 6,223,548 -0.03(-0.04%)
Aug 28, 2020 84.46 84.56 84.39 84.39 6,063,778 +0.06(+0.07%)
Aug 27, 2020 84.54 84.59 84.17 84.34 8,082,699 -0.11(-0.13%)
Aug 26, 2020 84.52 84.58 84.41 84.45 6,578,506 -0.02(-0.02%)
Aug 25, 2020 84.36 84.51 84.18 84.47 7,849,214 +0.14(+0.17%)
Aug 24, 2020 84.08 84.37 84.03 84.32 6,956,162 +0.45(+0.54%)
Aug 21, 2020 83.88 83.98 83.78 83.87 4,381,680 -0.02(-0.02%)
Aug 20, 2020 83.47 83.89 83.43 83.88 6,869,653 +0.34(+0.41%)
Aug 19, 2020 83.84 83.94 83.49 83.54 9,415,134 -0.33(-0.39%)
Aug 18, 2020 83.90 83.98 83.62 83.87 5,609,375 +0.02(+0.02%)
Aug 17, 2020 83.35 83.86 83.35 83.85 4,453,061 +0.58(+0.70%)
Aug 14, 2020 83.42 83.53 83.12 83.27 7,035,507 -0.20(-0.24%)
Aug 13, 2020 83.81 84.09 83.44 83.47 8,971,522 -0.39(-0.47%)
Aug 12, 2020 84.12 84.26 83.79 83.86 6,561,609 +0.18(+0.21%)
Aug 11, 2020 84.45 84.51 83.67 83.68 11,732,987 -0.73(-0.86%)
Aug 10, 2020 84.49 84.54 84.26 84.41 4,402,363 -0.06(-0.07%)
Aug 07, 2020 84.57 84.58 84.26 84.47 7,861,702 -0.11(-0.13%)
Aug 06, 2020 84.41 84.61 84.35 84.58 8,711,409 +0.13(+0.15%)
Aug 05, 2020 84.31 84.47 84.30 84.45 7,519,550 +0.14(+0.16%)
Aug 04, 2020 84.19 84.32 84.01 84.31 8,494,045 +0.03(+0.04%)
Aug 03, 2020 84.25 84.33 84.06 84.28 7,676,492 +0.01(+0.01%)
Jul 31, 2020 84.10 84.31 83.77 84.27 11,466,691 +0.12(+0.14%)
Jul 30, 2020 83.75 84.17 83.66 84.15 24,767,486 +0.25(+0.30%)
Jul 29, 2020 83.63 83.97 83.55 83.90 5,913,715 +0.50(+0.60%)
Jul 28, 2020 83.64 83.66 83.35 83.40 6,277,338 -0.26(-0.31%)
Jul 27, 2020 83.56 83.66 83.37 83.66 5,008,678 +0.21(+0.26%)
Jul 24, 2020 83.29 83.54 83.13 83.44 10,170,637 +0.14(+0.17%)
Jul 23, 2020 83.39 83.46 82.80 83.30 9,779,796 -0.13(-0.15%)
Jul 22, 2020 83.26 83.44 83.19 83.43 6,324,052 +0.21(+0.25%)
Jul 21, 2020 83.13 83.37 83.05 83.22 8,123,875 +0.37(+0.45%)
Jul 20, 2020 82.40 82.88 82.34 82.85 4,227,726 +0.49(+0.60%)
Jul 17, 2020 82.25 82.40 82.02 82.36 5,570,992 +0.29(+0.36%)
Jul 16, 2020 81.97 82.11 81.88 82.06 11,029,450 +0.07(+0.09%)
Jul 15, 2020 81.91 82.04 81.71 81.99 6,958,700 +0.51(+0.62%)
Jul 14, 2020 80.72 81.50 80.72 81.48 11,918,052 +0.77(+0.95%)
Jul 13, 2020 81.40 81.62 80.70 80.71 8,679,620 -0.41(-0.50%)
Jul 10, 2020 80.79 81.20 80.67 81.12 7,339,941 +0.25(+0.31%)
Jul 09, 2020 81.10 81.11 80.47 80.86 9,355,717 -0.25(-0.31%)
Jul 08, 2020 80.93 81.16 80.85 81.12 6,681,562 +0.20(+0.25%)
Jul 07, 2020 81.29 81.49 80.83 80.92 7,103,457 -0.44(-0.55%)
Jul 06, 2020 81.20 81.40 81.10 81.36 9,311,219 +0.57(+0.71%)
Jul 02, 2020 80.97 81.13 80.62 80.79 14,124,143 +0.61(+0.76%)
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.