Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 84.75 84.82 84.70 84.79 6,133,008 +0.05(+0.06%)
Sep 27, 2019 84.82 84.88 84.66 84.74 5,798,344 -0.12(-0.14%)
Sep 26, 2019 84.93 84.94 84.72 84.86 5,380,500 -0.07(-0.08%)
Sep 25, 2019 84.93 84.96 84.71 84.93 6,578,164 -0.05(-0.06%)
Sep 24, 2019 85.16 85.19 84.91 84.98 7,748,329 -0.09(-0.11%)
Sep 23, 2019 85.07 85.14 85.03 85.07 2,839,064 -0.03(-0.04%)
Sep 20, 2019 85.05 85.14 84.98 85.10 6,351,501 +0.10(+0.12%)
Sep 19, 2019 85.08 85.17 84.96 85.00 4,087,141 -0.10(-0.12%)
Sep 18, 2019 85.13 85.18 84.83 85.10 6,193,231 -0.03(-0.04%)
Sep 17, 2019 85.14 85.15 84.99 85.14 8,097,999 +0.06(+0.07%)
Sep 16, 2019 84.91 85.12 84.84 85.07 6,328,209 +0.27(+0.32%)
Sep 13, 2019 84.89 84.96 84.77 84.80 21,656,256 -0.14(-0.17%)
Sep 12, 2019 85.00 85.07 84.88 84.94 7,515,954 +0.03(+0.04%)
Sep 11, 2019 84.91 84.95 84.85 84.91 4,162,048 +0.00(+0.00%)
Sep 10, 2019 84.93 85.00 84.82 84.91 4,888,801 -0.04(-0.05%)
Sep 09, 2019 84.86 84.98 84.75 84.95 9,570,698 +0.09(+0.11%)
Sep 06, 2019 84.87 85.02 84.76 84.86 19,278,820 +0.15(+0.17%)
Sep 05, 2019 84.57 84.86 84.53 84.71 9,380,073 +0.30(+0.36%)
Sep 04, 2019 84.36 84.44 84.29 84.40 4,758,620 +0.19(+0.23%)
Sep 03, 2019 84.30 84.35 84.07 84.21 6,237,942 -0.25(-0.30%)
Aug 30, 2019 84.65 84.66 84.31 84.46 5,896,109 -0.09(-0.11%)
Aug 29, 2019 84.69 84.76 84.54 84.55 3,181,389 +0.09(+0.10%)
Aug 28, 2019 84.24 84.52 84.19 84.47 4,806,715 +0.21(+0.25%)
Aug 27, 2019 84.45 84.48 84.11 84.26 8,437,046 -0.02(-0.02%)
Aug 26, 2019 84.13 84.31 84.05 84.27 6,917,457 +0.43(+0.51%)
Aug 23, 2019 84.20 84.47 83.81 83.85 12,717,595 -0.43(-0.51%)
Aug 22, 2019 84.17 84.34 84.05 84.27 10,613,586 +0.16(+0.19%)
Aug 21, 2019 83.93 84.14 83.89 84.11 9,338,572 +0.36(+0.44%)
Aug 20, 2019 83.75 83.82 83.62 83.75 5,491,080 +0.04(+0.05%)
Aug 19, 2019 83.65 83.74 83.58 83.71 6,167,205 +0.28(+0.34%)
Aug 16, 2019 83.35 83.49 83.35 83.43 6,305,011 +0.26(+0.32%)
Aug 15, 2019 83.06 83.27 82.99 83.16 12,248,764 +0.29(+0.36%)
Aug 14, 2019 83.23 83.27 82.85 82.87 13,636,550 -0.72(-0.86%)
Aug 13, 2019 83.26 83.72 83.22 83.59 10,315,819 +0.29(+0.34%)
Aug 12, 2019 83.33 83.47 83.20 83.30 8,299,957 -0.22(-0.26%)
Aug 09, 2019 83.48 83.65 83.39 83.52 8,615,814 -0.09(-0.10%)
Aug 08, 2019 83.41 83.71 83.39 83.61 14,187,522 +0.25(+0.30%)
Aug 07, 2019 83.03 83.44 82.80 83.36 18,376,462 +0.02(+0.02%)
Aug 06, 2019 83.22 83.41 82.96 83.34 20,161,572 +0.51(+0.62%)
Aug 05, 2019 83.18 83.20 82.67 82.83 24,836,892 -0.92(-1.09%)
Aug 02, 2019 83.84 83.86 83.55 83.75 11,709,123 -0.16(-0.19%)
Aug 01, 2019 83.91 84.31 83.87 83.91 19,848,428 +0.01(+0.01%)
Jul 31, 2019 84.14 84.21 83.49 83.90 14,212,717 -0.15(-0.17%)
Jul 30, 2019 83.83 84.05 83.80 84.05 5,881,322 +0.02(+0.02%)
Jul 29, 2019 84.14 84.14 83.96 84.03 4,939,229 -0.11(-0.13%)
Jul 26, 2019 84.07 84.16 84.04 84.14 5,139,254 +0.19(+0.22%)
Jul 25, 2019 84.04 84.04 83.84 83.96 6,395,698 -0.06(-0.07%)
Jul 24, 2019 83.95 84.04 83.92 84.02 7,482,753 +0.05(+0.06%)
Jul 23, 2019 83.90 84.00 83.80 83.97 7,389,932 +0.15(+0.18%)
Jul 22, 2019 83.63 83.82 83.62 83.81 6,261,760 +0.28(+0.33%)
Jul 19, 2019 83.69 83.71 83.53 83.53 7,286,509 -0.16(-0.19%)
Jul 18, 2019 83.67 83.71 83.48 83.69 8,514,920 -0.02(-0.02%)
Jul 17, 2019 83.78 83.81 83.67 83.71 7,091,566 -0.03(-0.04%)
Jul 16, 2019 83.89 83.90 83.68 83.74 6,353,580 -0.19(-0.23%)
Jul 15, 2019 83.87 83.97 83.80 83.93 4,050,514 +0.12(+0.14%)
Jul 12, 2019 83.73 83.83 83.64 83.82 4,649,906 +0.07(+0.08%)
Jul 11, 2019 83.92 83.93 83.63 83.75 6,040,239 -0.16(-0.19%)
Jul 10, 2019 83.86 84.00 83.85 83.91 7,918,339 +0.24(+0.29%)
Jul 09, 2019 83.69 83.74 83.64 83.67 5,853,946 -0.11(-0.13%)
Jul 08, 2019 83.87 83.87 83.74 83.78 5,286,998 -0.14(-0.17%)
Jul 05, 2019 84.02 84.02 83.78 83.92 6,845,306 -0.31(-0.37%)
Jul 03, 2019 83.97 84.26 83.93 84.23 5,148,702 +0.29(+0.35%)
Jul 02, 2019 83.79 84.01 83.79 83.93 7,480,673 +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.