Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 84.43 84.44 84.06 84.16 12,226,683 -0.39(-0.47%)
Jan 30, 2020 84.25 84.57 84.17 84.56 14,467,182 +0.12(+0.14%)
Jan 29, 2020 84.59 84.62 84.43 84.44 6,482,903 +0.00(+0.00%)
Jan 28, 2020 84.16 84.57 84.00 84.44 11,890,457 +0.72(+0.86%)
Jan 27, 2020 83.86 83.97 83.62 83.72 12,818,030 -0.64(-0.76%)
Jan 24, 2020 84.70 84.70 84.32 84.36 14,985,211 -0.33(-0.39%)
Jan 23, 2020 84.84 84.84 84.68 84.70 8,201,099 -0.27(-0.32%)
Jan 22, 2020 84.94 85.02 84.88 84.97 4,750,180 +0.13(+0.15%)
Jan 21, 2020 85.02 85.05 84.83 84.84 5,594,441 -0.20(-0.24%)
Jan 17, 2020 85.09 85.16 85.02 85.04 5,306,266 -0.05(-0.06%)
Jan 16, 2020 85.12 85.16 85.04 85.09 4,347,486 +0.05(+0.06%)
Jan 15, 2020 85.04 85.16 85.02 85.04 6,268,429 +0.04(+0.05%)
Jan 14, 2020 84.99 85.12 84.95 85.00 6,556,902 -0.04(-0.05%)
Jan 13, 2020 85.04 85.07 84.99 85.04 5,268,446 +0.03(+0.04%)
Jan 10, 2020 85.01 85.03 84.94 85.01 5,792,882 +0.03(+0.04%)
Jan 09, 2020 84.85 85.00 84.82 84.97 3,439,263 +0.19(+0.23%)
Jan 08, 2020 84.73 84.86 84.68 84.78 7,346,256 +0.07(+0.08%)
Jan 07, 2020 84.77 84.79 84.69 84.71 5,005,857 -0.06(-0.07%)
Jan 06, 2020 84.75 84.78 84.65 84.77 5,475,583 -0.05(-0.06%)
Jan 03, 2020 84.73 84.87 84.64 84.83 6,224,436 -0.06(-0.07%)
Jan 02, 2020 84.75 84.89 84.67 84.89 6,913,988 +0.34(+0.40%)
Dec 31, 2019 84.45 84.56 84.42 84.55 6,251,125 +0.06(+0.07%)
Dec 30, 2019 84.63 84.63 84.41 84.49 5,602,889 -0.07(-0.08%)
Dec 27, 2019 84.65 84.65 84.50 84.56 1,644,078 -0.04(-0.05%)
Dec 26, 2019 84.54 84.60 84.50 84.60 2,417,649 +0.13(+0.16%)
Dec 24, 2019 84.42 84.46 84.36 84.46 856,760 +0.07(+0.08%)
Dec 23, 2019 84.37 84.43 84.35 84.40 2,961,349 +0.05(+0.05%)
Dec 20, 2019 84.58 84.62 84.33 84.35 8,246,562 -0.15(-0.18%)
Dec 19, 2019 84.50 84.52 84.35 84.50 6,237,074 +0.00(+0.00%)
Dec 18, 2019 84.39 84.53 84.39 84.50 9,042,314 +0.15(+0.18%)
Dec 17, 2019 84.12 84.35 84.12 84.35 10,813,884 +0.25(+0.30%)
Dec 16, 2019 84.02 84.13 84.00 84.09 7,212,417 +0.19(+0.23%)
Dec 13, 2019 83.89 83.94 83.81 83.90 4,534,609 +0.08(+0.09%)
Dec 12, 2019 83.65 83.88 83.63 83.82 9,266,688 +0.21(+0.25%)
Dec 11, 2019 83.47 83.62 83.39 83.62 4,122,864 +0.18(+0.22%)
Dec 10, 2019 83.25 83.46 83.19 83.43 7,639,496 +0.22(+0.26%)
Dec 09, 2019 83.24 83.26 83.21 83.22 5,351,410 +0.02(+0.02%)
Dec 06, 2019 83.18 83.23 83.16 83.20 4,609,297 +0.12(+0.14%)
Dec 05, 2019 83.05 83.09 82.90 83.09 7,343,708 +0.08(+0.09%)
Dec 04, 2019 82.79 83.01 82.75 83.01 4,401,618 +0.26(+0.32%)
Dec 03, 2019 82.66 82.78 82.55 82.75 7,685,369 -0.07(-0.08%)
Dec 02, 2019 82.92 82.92 82.62 82.82 10,807,712 -0.07(-0.08%)
Nov 29, 2019 83.00 83.04 82.86 82.89 7,252,131 -0.16(-0.19%)
Nov 27, 2019 82.92 83.05 82.86 83.05 4,541,486 +0.12(+0.15%)
Nov 26, 2019 82.82 82.92 82.79 82.92 6,397,764 +0.13(+0.16%)
Nov 25, 2019 82.58 82.82 82.58 82.79 9,016,566 +0.23(+0.28%)
Nov 22, 2019 82.38 82.57 82.32 82.56 5,864,785 +0.27(+0.33%)
Nov 21, 2019 82.34 82.37 82.20 82.30 7,983,216 +0.00(+0.00%)
Nov 20, 2019 82.36 82.50 82.25 82.30 7,789,584 -0.13(-0.16%)
Nov 19, 2019 82.63 82.63 82.42 82.43 5,309,375 -0.27(-0.32%)
Nov 18, 2019 82.74 82.75 82.66 82.70 3,419,408 -0.08(-0.09%)
Nov 15, 2019 82.68 82.80 82.64 82.77 4,227,131 +0.18(+0.21%)
Nov 14, 2019 82.64 82.71 82.57 82.60 4,295,986 -0.05(-0.06%)
Nov 13, 2019 82.63 82.67 82.60 82.65 4,528,685 -0.09(-0.11%)
Nov 12, 2019 82.73 82.77 82.65 82.74 4,344,603 +0.03(+0.04%)
Nov 11, 2019 82.67 82.75 82.64 82.71 2,328,293 -0.07(-0.08%)
Nov 08, 2019 82.70 82.80 82.60 82.78 3,541,039 +0.05(+0.06%)
Nov 07, 2019 82.79 82.88 82.71 82.73 8,439,128 -0.02(-0.02%)
Nov 06, 2019 82.85 82.85 82.70 82.74 6,084,260 -0.13(-0.16%)
Nov 05, 2019 82.97 82.97 82.75 82.87 9,440,130 -0.07(-0.08%)
Nov 04, 2019 82.93 82.99 82.90 82.94 7,196,602 +0.13(+0.16%)
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.