Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 84.76 84.82 84.70 84.79 6,132,764 +0.05(+0.06%)
Sep 27, 2019 84.83 84.88 84.66 84.74 5,798,112 -0.12(-0.14%)
Sep 26, 2019 84.94 84.94 84.72 84.86 5,380,285 -0.07(-0.08%)
Sep 25, 2019 84.93 84.97 84.71 84.93 6,577,901 -0.05(-0.06%)
Sep 24, 2019 85.16 85.19 84.91 84.98 7,748,020 -0.09(-0.11%)
Sep 23, 2019 85.07 85.15 85.03 85.08 2,838,951 -0.03(-0.04%)
Sep 20, 2019 85.05 85.15 84.98 85.11 6,351,248 +0.10(+0.12%)
Sep 19, 2019 85.08 85.17 84.97 85.01 4,086,978 -0.10(-0.12%)
Sep 18, 2019 85.13 85.19 84.84 85.11 6,192,984 -0.03(-0.04%)
Sep 17, 2019 85.15 85.16 84.99 85.14 8,097,676 +0.06(+0.07%)
Sep 16, 2019 84.91 85.12 84.84 85.08 6,327,957 +0.27(+0.32%)
Sep 13, 2019 84.89 84.96 84.77 84.80 21,655,392 -0.14(-0.17%)
Sep 12, 2019 85.00 85.07 84.89 84.94 7,515,654 +0.03(+0.04%)
Sep 11, 2019 84.91 84.95 84.85 84.91 4,161,882 +0.00(+0.00%)
Sep 10, 2019 84.94 85.01 84.82 84.91 4,888,606 -0.04(-0.05%)
Sep 09, 2019 84.86 84.98 84.76 84.95 9,570,316 +0.09(+0.11%)
Sep 06, 2019 84.87 85.02 84.76 84.86 19,278,050 +0.15(+0.17%)
Sep 05, 2019 84.58 84.86 84.53 84.71 9,379,699 +0.30(+0.36%)
Sep 04, 2019 84.37 84.44 84.29 84.41 4,758,430 +0.19(+0.23%)
Sep 03, 2019 84.31 84.35 84.07 84.21 6,237,693 -0.25(-0.30%)
Aug 30, 2019 84.65 84.66 84.31 84.46 5,895,873 -0.09(-0.11%)
Aug 29, 2019 84.69 84.76 84.54 84.56 3,181,262 +0.09(+0.10%)
Aug 28, 2019 84.24 84.53 84.20 84.47 4,806,523 +0.21(+0.25%)
Aug 27, 2019 84.46 84.49 84.11 84.26 8,436,709 -0.02(-0.02%)
Aug 26, 2019 84.14 84.31 84.06 84.28 6,917,181 +0.43(+0.51%)
Aug 23, 2019 84.21 84.47 83.81 83.85 12,717,088 -0.43(-0.51%)
Aug 22, 2019 84.18 84.35 84.06 84.28 10,613,162 +0.16(+0.19%)
Aug 21, 2019 83.93 84.15 83.90 84.11 9,338,200 +0.36(+0.44%)
Aug 20, 2019 83.76 83.82 83.63 83.75 5,490,861 +0.04(+0.05%)
Aug 19, 2019 83.66 83.74 83.59 83.71 6,166,958 +0.28(+0.33%)
Aug 16, 2019 83.35 83.49 83.35 83.43 6,304,760 +0.26(+0.32%)
Aug 15, 2019 83.06 83.28 83.00 83.17 12,248,275 +0.29(+0.36%)
Aug 14, 2019 83.23 83.27 82.85 82.87 13,636,005 -0.72(-0.86%)
Aug 13, 2019 83.26 83.72 83.22 83.59 10,315,407 +0.29(+0.34%)
Aug 12, 2019 83.33 83.47 83.21 83.31 8,299,625 -0.22(-0.26%)
Aug 09, 2019 83.49 83.66 83.39 83.53 8,615,470 -0.09(-0.10%)
Aug 08, 2019 83.41 83.71 83.40 83.61 14,186,956 +0.25(+0.30%)
Aug 07, 2019 83.04 83.45 82.81 83.36 18,375,728 +0.02(+0.02%)
Aug 06, 2019 83.22 83.42 82.97 83.35 20,160,766 +0.51(+0.62%)
Aug 05, 2019 83.18 83.20 82.67 82.83 24,835,900 -0.92(-1.09%)
Aug 02, 2019 83.84 83.86 83.55 83.75 11,708,656 -0.16(-0.19%)
Aug 01, 2019 83.91 84.31 83.87 83.91 19,847,636 +0.01(+0.01%)
Jul 31, 2019 84.14 84.22 83.50 83.91 14,212,149 -0.15(-0.17%)
Jul 30, 2019 83.84 84.05 83.80 84.05 5,881,087 +0.02(+0.02%)
Jul 29, 2019 84.14 84.14 83.96 84.04 4,939,032 -0.11(-0.13%)
Jul 26, 2019 84.07 84.16 84.04 84.15 5,139,048 +0.19(+0.22%)
Jul 25, 2019 84.05 84.05 83.84 83.96 6,395,442 -0.06(-0.07%)
Jul 24, 2019 83.95 84.04 83.92 84.02 7,482,454 +0.05(+0.06%)
Jul 23, 2019 83.91 84.00 83.81 83.97 7,389,637 +0.15(+0.18%)
Jul 22, 2019 83.64 83.82 83.62 83.81 6,261,510 +0.28(+0.33%)
Jul 19, 2019 83.69 83.71 83.54 83.54 7,286,218 -0.16(-0.19%)
Jul 18, 2019 83.67 83.72 83.48 83.70 8,514,580 -0.02(-0.02%)
Jul 17, 2019 83.78 83.81 83.67 83.71 7,091,282 -0.03(-0.04%)
Jul 16, 2019 83.89 83.91 83.68 83.74 6,353,326 -0.19(-0.23%)
Jul 15, 2019 83.88 83.97 83.80 83.94 4,050,353 +0.12(+0.14%)
Jul 12, 2019 83.74 83.84 83.64 83.82 4,649,720 +0.07(+0.08%)
Jul 11, 2019 83.92 83.93 83.63 83.75 6,039,998 -0.16(-0.19%)
Jul 10, 2019 83.87 84.01 83.85 83.91 7,918,022 +0.24(+0.29%)
Jul 09, 2019 83.70 83.74 83.64 83.67 5,853,712 -0.11(-0.13%)
Jul 08, 2019 83.88 83.88 83.74 83.78 5,286,786 -0.14(-0.17%)
Jul 05, 2019 84.02 84.02 83.78 83.92 6,845,033 -0.31(-0.37%)
Jul 03, 2019 83.97 84.26 83.94 84.23 5,148,496 +0.29(+0.35%)
Jul 02, 2019 83.79 84.01 83.79 83.94 7,480,374 +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.