Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 85.56 86.06 85.55 85.89 9,729,270 +0.31(+0.37%)
Sep 29, 2020 85.53 85.64 85.29 85.57 5,783,550 +0.07(+0.08%)
Sep 28, 2020 85.32 85.63 85.20 85.51 7,040,521 +0.60(+0.71%)
Sep 25, 2020 84.85 85.13 84.74 84.91 11,129,763 -0.08(-0.10%)
Sep 24, 2020 84.82 85.27 84.56 84.99 12,295,921 -0.07(-0.08%)
Sep 23, 2020 85.92 85.94 84.99 85.06 12,865,996 -0.81(-0.94%)
Sep 22, 2020 85.67 85.91 85.48 85.86 13,615,314 +0.27(+0.32%)
Sep 21, 2020 86.01 86.05 85.38 85.59 14,244,265 -0.77(-0.90%)
Sep 18, 2020 86.70 86.72 86.29 86.37 6,843,622 -0.26(-0.29%)
Sep 17, 2020 86.37 86.69 86.27 86.62 8,613,606 +0.03(+0.04%)
Sep 16, 2020 86.71 87.01 86.55 86.59 5,798,512 -0.02(-0.03%)
Sep 15, 2020 86.63 86.76 86.51 86.61 4,420,564 +0.19(+0.22%)
Sep 14, 2020 86.60 86.76 86.32 86.42 5,881,333 -0.12(-0.13%)
Sep 11, 2020 86.37 86.54 86.13 86.54 9,061,052 +0.21(+0.24%)
Sep 10, 2020 86.78 86.82 86.28 86.33 13,837,889 -0.32(-0.37%)
Sep 09, 2020 86.40 86.74 86.27 86.65 8,343,708 +0.64(+0.75%)
Sep 08, 2020 86.13 86.36 85.89 86.01 11,485,783 -0.53(-0.61%)
Sep 04, 2020 86.72 86.97 85.96 86.54 9,781,095 -0.25(-0.28%)
Sep 03, 2020 87.07 87.17 86.38 86.79 11,884,110 -0.54(-0.61%)
Sep 02, 2020 87.25 87.39 86.93 87.32 7,253,428 +0.15(+0.17%)
Sep 01, 2020 86.75 87.23 86.64 87.17 7,295,051 +0.42(+0.48%)
Aug 31, 2020 86.80 86.91 86.66 86.75 6,051,983 -0.03(-0.04%)
Aug 28, 2020 86.85 86.96 86.78 86.79 5,896,618 +0.06(+0.07%)
Aug 27, 2020 86.93 86.99 86.56 86.73 7,859,883 -0.11(-0.13%)
Aug 26, 2020 86.92 86.98 86.80 86.84 6,397,156 -0.02(-0.02%)
Aug 25, 2020 86.75 86.91 86.57 86.86 7,632,834 +0.15(+0.17%)
Aug 24, 2020 86.47 86.76 86.41 86.71 6,764,401 +0.47(+0.54%)
Aug 21, 2020 86.25 86.36 86.16 86.25 4,260,890 -0.02(-0.02%)
Aug 20, 2020 85.84 86.27 85.79 86.26 6,680,277 +0.35(+0.41%)
Aug 19, 2020 86.21 86.32 85.86 85.91 9,155,586 -0.34(-0.39%)
Aug 18, 2020 86.28 86.36 85.99 86.25 5,454,741 +0.02(+0.02%)
Aug 17, 2020 85.71 86.23 85.71 86.23 4,330,304 +0.60(+0.70%)
Aug 14, 2020 85.79 85.90 85.47 85.63 6,841,559 -0.21(-0.24%)
Aug 13, 2020 86.19 86.47 85.81 85.84 8,724,204 -0.40(-0.47%)
Aug 12, 2020 86.51 86.65 86.16 86.24 6,380,725 +0.18(+0.21%)
Aug 11, 2020 86.84 86.91 86.04 86.06 11,409,543 -0.75(-0.86%)
Aug 10, 2020 86.89 86.93 86.65 86.80 4,281,003 -0.06(-0.07%)
Aug 07, 2020 86.97 86.98 86.65 86.86 7,644,979 -0.11(-0.13%)
Aug 06, 2020 86.80 87.01 86.74 86.98 8,471,261 +0.13(+0.15%)
Aug 05, 2020 86.70 86.86 86.69 86.84 7,312,259 +0.14(+0.16%)
Aug 04, 2020 86.58 86.71 86.39 86.70 8,259,889 +0.03(+0.04%)
Aug 03, 2020 86.64 86.72 86.44 86.67 7,464,874 +0.01(+0.01%)
Jul 31, 2020 86.48 86.70 86.14 86.66 11,150,592 +0.12(+0.14%)
Jul 30, 2020 86.13 86.56 86.03 86.54 24,084,728 +0.26(+0.30%)
Jul 29, 2020 86.00 86.35 85.92 86.28 5,750,693 +0.51(+0.60%)
Jul 28, 2020 86.01 86.03 85.71 85.76 6,104,292 -0.27(-0.31%)
Jul 27, 2020 85.92 86.03 85.73 86.03 4,870,605 +0.22(+0.26%)
Jul 24, 2020 85.66 85.91 85.49 85.81 9,890,266 +0.15(+0.17%)
Jul 23, 2020 85.75 85.83 85.15 85.66 9,510,200 -0.13(-0.15%)
Jul 22, 2020 85.62 85.80 85.55 85.79 6,149,719 +0.21(+0.25%)
Jul 21, 2020 85.48 85.74 85.40 85.58 7,899,927 +0.38(+0.45%)
Jul 20, 2020 84.73 85.23 84.67 85.20 4,111,181 +0.51(+0.60%)
Jul 17, 2020 84.58 84.73 84.34 84.69 5,417,418 +0.30(+0.36%)
Jul 16, 2020 84.29 84.44 84.20 84.39 10,725,404 +0.07(+0.09%)
Jul 15, 2020 84.23 84.37 84.03 84.32 6,766,872 +0.52(+0.62%)
Jul 14, 2020 83.01 83.81 83.01 83.79 11,589,511 +0.79(+0.95%)
Jul 13, 2020 83.70 83.93 82.99 83.00 8,440,351 -0.42(-0.50%)
Jul 10, 2020 83.08 83.51 82.96 83.42 7,137,603 +0.26(+0.31%)
Jul 09, 2020 83.40 83.41 82.75 83.16 9,097,811 -0.26(-0.31%)
Jul 08, 2020 83.22 83.46 83.14 83.42 6,497,374 +0.20(+0.25%)
Jul 07, 2020 83.60 83.81 83.12 83.21 6,907,638 -0.46(-0.55%)
Jul 06, 2020 83.50 83.71 83.40 83.67 9,054,539 +0.59(+0.71%)
Jul 02, 2020 83.26 83.43 82.91 83.08 13,734,787 +0.63(+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.