Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 82.42 82.48 82.37 82.45 6,306,587 +0.05(+0.06%)
Sep 27, 2019 82.49 82.54 82.33 82.41 5,962,451 -0.11(-0.14%)
Sep 26, 2019 82.60 82.60 82.38 82.52 5,532,781 -0.07(-0.08%)
Sep 25, 2019 82.59 82.63 82.38 82.59 6,764,342 -0.05(-0.06%)
Sep 24, 2019 82.82 82.85 82.57 82.64 7,967,625 -0.09(-0.11%)
Sep 23, 2019 82.72 82.80 82.69 82.73 2,919,417 -0.03(-0.04%)
Sep 20, 2019 82.71 82.80 82.64 82.76 6,531,264 +0.10(+0.12%)
Sep 19, 2019 82.74 82.82 82.63 82.66 4,202,817 -0.10(-0.12%)
Sep 18, 2019 82.79 82.84 82.50 82.76 6,368,515 -0.03(-0.04%)
Sep 17, 2019 82.80 82.81 82.65 82.79 8,327,192 +0.06(+0.07%)
Sep 16, 2019 82.57 82.78 82.50 82.73 6,507,313 +0.27(+0.32%)
Sep 13, 2019 82.55 82.62 82.44 82.47 22,269,180 -0.14(-0.17%)
Sep 12, 2019 82.66 82.72 82.55 82.60 7,728,673 +0.03(+0.04%)
Sep 11, 2019 82.57 82.61 82.52 82.57 4,279,845 +0.00(+0.00%)
Sep 10, 2019 82.60 82.66 82.48 82.57 5,027,166 -0.04(-0.05%)
Sep 09, 2019 82.52 82.64 82.42 82.61 9,841,572 +0.09(+0.11%)
Sep 06, 2019 82.53 82.68 82.42 82.52 19,824,458 +0.14(+0.17%)
Sep 05, 2019 82.25 82.52 82.20 82.38 9,645,552 +0.30(+0.36%)
Sep 04, 2019 82.04 82.11 81.97 82.08 4,893,301 +0.19(+0.23%)
Sep 03, 2019 81.98 82.03 81.75 81.89 6,414,490 -0.25(-0.30%)
Aug 30, 2019 82.32 82.33 81.99 82.14 6,062,989 -0.09(-0.11%)
Aug 29, 2019 82.36 82.42 82.21 82.23 3,271,433 +0.08(+0.10%)
Aug 28, 2019 81.92 82.20 81.88 82.14 4,942,762 +0.20(+0.25%)
Aug 27, 2019 82.13 82.16 81.80 81.94 8,675,845 -0.02(-0.02%)
Aug 26, 2019 81.82 81.99 81.74 81.95 7,113,246 +0.42(+0.51%)
Aug 23, 2019 81.89 82.14 81.50 81.54 13,077,548 -0.42(-0.51%)
Aug 22, 2019 81.86 82.02 81.74 81.95 10,913,988 +0.16(+0.19%)
Aug 21, 2019 81.62 81.83 81.59 81.80 9,602,887 +0.35(+0.44%)
Aug 20, 2019 81.45 81.51 81.32 81.44 5,646,497 +0.04(+0.05%)
Aug 19, 2019 81.35 81.43 81.28 81.40 6,341,758 +0.27(+0.34%)
Aug 16, 2019 81.06 81.19 81.05 81.13 6,483,466 +0.26(+0.32%)
Aug 15, 2019 80.77 80.98 80.71 80.88 12,595,447 +0.29(+0.36%)
Aug 14, 2019 80.94 80.97 80.57 80.59 14,022,512 -0.70(-0.86%)
Aug 13, 2019 80.97 81.41 80.93 81.29 10,607,793 +0.28(+0.34%)
Aug 12, 2019 81.03 81.17 80.91 81.01 8,534,875 -0.21(-0.26%)
Aug 09, 2019 81.19 81.35 81.09 81.22 8,859,672 -0.08(-0.10%)
Aug 08, 2019 81.11 81.40 81.10 81.31 14,589,079 +0.24(+0.30%)
Aug 07, 2019 80.75 81.15 80.52 81.06 18,896,582 +0.02(+0.02%)
Aug 06, 2019 80.93 81.12 80.68 81.05 20,732,214 +0.50(+0.62%)
Aug 05, 2019 80.89 80.91 80.39 80.55 25,539,864 -0.89(-1.09%)
Aug 02, 2019 81.53 81.55 81.25 81.44 12,040,533 -0.16(-0.19%)
Aug 01, 2019 81.60 81.99 81.56 81.60 20,410,208 +0.01(+0.01%)
Jul 31, 2019 81.82 81.89 81.20 81.59 14,614,932 -0.14(-0.17%)
Jul 30, 2019 81.53 81.74 81.49 81.74 6,047,761 +0.02(+0.02%)
Jul 29, 2019 81.82 81.82 81.65 81.72 5,079,008 -0.11(-0.13%)
Jul 26, 2019 81.75 81.84 81.73 81.83 5,284,693 +0.18(+0.22%)
Jul 25, 2019 81.73 81.73 81.53 81.65 6,576,694 -0.06(-0.07%)
Jul 24, 2019 81.64 81.73 81.61 81.71 7,694,512 +0.05(+0.06%)
Jul 23, 2019 81.59 81.68 81.50 81.65 7,599,065 +0.15(+0.18%)
Jul 22, 2019 81.33 81.51 81.32 81.50 6,438,966 +0.27(+0.33%)
Jul 19, 2019 81.38 81.41 81.23 81.23 7,492,715 -0.16(-0.19%)
Jul 18, 2019 81.37 81.41 81.18 81.39 8,755,889 -0.02(-0.02%)
Jul 17, 2019 81.47 81.50 81.37 81.41 7,292,255 -0.03(-0.04%)
Jul 16, 2019 81.58 81.59 81.38 81.44 6,533,384 -0.19(-0.23%)
Jul 15, 2019 81.56 81.65 81.49 81.62 4,165,143 +0.11(+0.14%)
Jul 12, 2019 81.43 81.53 81.34 81.51 4,781,496 +0.07(+0.08%)
Jul 11, 2019 81.61 81.62 81.33 81.44 6,211,176 -0.16(-0.19%)
Jul 10, 2019 81.56 81.69 81.54 81.60 8,142,425 +0.23(+0.29%)
Jul 09, 2019 81.39 81.43 81.34 81.37 6,019,611 -0.11(-0.13%)
Jul 08, 2019 81.56 81.56 81.44 81.47 5,436,618 -0.14(-0.17%)
Jul 05, 2019 81.71 81.71 81.47 81.61 7,039,026 -0.30(-0.37%)
Jul 03, 2019 81.65 81.94 81.62 81.91 5,294,408 +0.29(+0.35%)
Jul 02, 2019 81.49 81.70 81.49 81.62 7,692,374 +0.16(+0.19%)
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.