Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 82.65 82.68 82.39 82.40 14,589,804 -0.28(-0.34%)
Oct 30, 2019 82.87 82.87 82.58 82.69 6,924,269 -0.11(-0.13%)
Oct 29, 2019 82.94 82.97 82.78 82.79 4,076,222 -0.18(-0.22%)
Oct 28, 2019 82.99 82.99 82.94 82.97 4,212,513 +0.06(+0.07%)
Oct 25, 2019 82.82 82.93 82.81 82.91 7,167,144 +0.08(+0.10%)
Oct 24, 2019 82.81 82.85 82.72 82.83 9,208,926 +0.07(+0.08%)
Oct 23, 2019 82.68 82.77 82.65 82.76 4,219,254 +0.08(+0.09%)
Oct 22, 2019 82.69 82.73 82.62 82.69 4,944,959 +0.02(+0.03%)
Oct 21, 2019 82.72 82.72 82.65 82.66 4,393,190 +0.05(+0.06%)
Oct 18, 2019 82.64 82.67 82.52 82.62 3,355,319 +0.01(+0.01%)
Oct 17, 2019 82.59 82.65 82.55 82.61 4,730,736 +0.08(+0.10%)
Oct 16, 2019 82.53 82.56 82.50 82.53 5,351,128 -0.02(-0.03%)
Oct 15, 2019 82.45 82.60 82.36 82.55 12,406,373 +0.14(+0.17%)
Oct 14, 2019 82.34 82.45 82.27 82.41 3,660,752 +0.09(+0.11%)
Oct 11, 2019 82.23 82.38 82.13 82.32 9,756,895 +0.30(+0.36%)
Oct 10, 2019 81.91 82.05 81.80 82.02 7,266,296 +0.21(+0.25%)
Oct 09, 2019 81.83 81.95 81.82 81.82 6,474,962 +0.16(+0.20%)
Oct 08, 2019 81.85 81.90 81.65 81.66 11,228,434 -0.33(-0.40%)
Oct 07, 2019 81.97 82.07 81.86 81.98 7,042,727 -0.04(-0.05%)
Oct 04, 2019 81.83 82.03 81.79 82.02 7,131,038 +0.27(+0.33%)
Oct 03, 2019 81.79 81.89 81.41 81.76 17,041,866 -0.05(-0.06%)
Oct 02, 2019 82.21 82.21 81.71 81.80 7,823,590 -0.46(-0.56%)
Oct 01, 2019 82.46 82.50 82.21 82.26 9,235,546 -0.19(-0.23%)
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%)
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.