Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 84.36 84.83 84.26 84.77 7,501,546 +0.41(+0.48%)
Aug 31, 2020 84.41 84.52 84.27 84.37 6,223,299 -0.03(-0.04%)
Aug 28, 2020 84.46 84.57 84.39 84.40 6,063,536 +0.06(+0.07%)
Aug 27, 2020 84.54 84.59 84.17 84.34 8,082,376 -0.11(-0.13%)
Aug 26, 2020 84.53 84.58 84.41 84.45 6,578,243 -0.02(-0.02%)
Aug 25, 2020 84.37 84.52 84.19 84.47 7,848,899 +0.14(+0.17%)
Aug 24, 2020 84.09 84.37 84.03 84.33 6,955,883 +0.45(+0.54%)
Aug 21, 2020 83.88 83.98 83.79 83.87 4,381,504 -0.02(-0.02%)
Aug 20, 2020 83.47 83.90 83.43 83.89 6,869,378 +0.34(+0.41%)
Aug 19, 2020 83.84 83.94 83.50 83.54 9,414,757 -0.33(-0.39%)
Aug 18, 2020 83.90 83.98 83.62 83.87 5,609,150 +0.02(+0.02%)
Aug 17, 2020 83.35 83.86 83.35 83.86 4,452,883 +0.58(+0.70%)
Aug 14, 2020 83.42 83.53 83.12 83.27 7,035,226 -0.20(-0.24%)
Aug 13, 2020 83.82 84.09 83.45 83.47 8,971,163 -0.39(-0.47%)
Aug 12, 2020 84.13 84.27 83.79 83.86 6,561,346 +0.18(+0.21%)
Aug 11, 2020 84.45 84.52 83.67 83.69 11,732,517 -0.73(-0.86%)
Aug 10, 2020 84.49 84.54 84.26 84.41 4,402,186 -0.06(-0.07%)
Aug 07, 2020 84.57 84.58 84.26 84.47 7,861,388 -0.11(-0.13%)
Aug 06, 2020 84.41 84.61 84.35 84.58 8,711,060 +0.13(+0.15%)
Aug 05, 2020 84.32 84.47 84.30 84.45 7,519,249 +0.14(+0.16%)
Aug 04, 2020 84.20 84.33 84.01 84.32 8,493,705 +0.03(+0.04%)
Aug 03, 2020 84.25 84.33 84.06 84.29 7,676,185 +0.01(+0.01%)
Jul 31, 2020 84.10 84.32 83.77 84.27 11,466,232 +0.12(+0.14%)
Jul 30, 2020 83.76 84.17 83.66 84.15 24,766,496 +0.25(+0.30%)
Jul 29, 2020 83.63 83.97 83.55 83.90 5,913,478 +0.50(+0.60%)
Jul 28, 2020 83.65 83.66 83.35 83.40 6,277,087 -0.26(-0.31%)
Jul 27, 2020 83.56 83.66 83.37 83.66 5,008,478 +0.21(+0.26%)
Jul 24, 2020 83.30 83.54 83.14 83.45 10,170,230 +0.14(+0.17%)
Jul 23, 2020 83.39 83.46 82.80 83.31 9,779,405 -0.13(-0.15%)
Jul 22, 2020 83.27 83.44 83.19 83.43 6,323,799 +0.21(+0.25%)
Jul 21, 2020 83.13 83.38 83.05 83.23 8,123,550 +0.37(+0.45%)
Jul 20, 2020 82.40 82.88 82.34 82.85 4,227,556 +0.49(+0.60%)
Jul 17, 2020 82.25 82.40 82.02 82.36 5,570,769 +0.29(+0.36%)
Jul 16, 2020 81.97 82.11 81.88 82.07 11,029,008 +0.07(+0.09%)
Jul 15, 2020 81.92 82.05 81.72 81.99 6,958,422 +0.51(+0.62%)
Jul 14, 2020 80.72 81.50 80.72 81.49 11,917,576 +0.77(+0.95%)
Jul 13, 2020 81.40 81.62 80.71 80.72 8,679,272 -0.41(-0.50%)
Jul 10, 2020 80.80 81.21 80.68 81.12 7,339,647 +0.25(+0.31%)
Jul 09, 2020 81.10 81.11 80.47 80.87 9,355,343 -0.25(-0.31%)
Jul 08, 2020 80.93 81.16 80.85 81.12 6,681,295 +0.20(+0.25%)
Jul 07, 2020 81.30 81.50 80.83 80.92 7,103,173 -0.44(-0.55%)
Jul 06, 2020 81.20 81.41 81.10 81.37 9,310,846 +0.57(+0.71%)
Jul 02, 2020 80.97 81.13 80.63 80.80 14,123,578 +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.