Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 81.51 83.09 81.33 82.92 35,103,708 +0.27(+0.33%)
Feb 27, 2020 83.17 83.66 82.50 82.65 31,445,902 -1.19(-1.41%)
Feb 26, 2020 83.92 84.21 83.58 83.83 27,581,252 +0.09(+0.11%)
Feb 25, 2020 84.74 84.76 83.69 83.74 29,744,178 -0.67(-0.79%)
Feb 24, 2020 84.55 84.62 84.24 84.41 20,918,516 -0.92(-1.08%)
Feb 21, 2020 85.39 85.40 85.19 85.33 9,479,365 -0.09(-0.10%)
Feb 20, 2020 85.35 85.45 85.10 85.41 8,835,166 +0.12(+0.14%)
Feb 19, 2020 85.26 85.37 85.26 85.30 5,364,506 +0.07(+0.08%)
Feb 18, 2020 85.34 85.38 85.16 85.23 6,591,893 -0.16(-0.19%)
Feb 14, 2020 85.36 85.44 85.33 85.39 7,770,164 +0.04(+0.05%)
Feb 13, 2020 85.27 85.39 85.21 85.35 11,215,164 +0.00(+0.00%)
Feb 12, 2020 85.24 85.38 85.18 85.35 7,705,828 +0.24(+0.28%)
Feb 11, 2020 85.19 85.21 85.07 85.11 10,755,974 +0.03(+0.04%)
Feb 10, 2020 84.94 85.11 84.88 85.08 8,606,003 +0.12(+0.15%)
Feb 07, 2020 85.03 85.06 84.90 84.96 10,226,052 -0.12(-0.15%)
Feb 06, 2020 85.03 85.13 84.90 85.08 8,211,103 +0.03(+0.04%)
Feb 05, 2020 84.89 85.07 84.87 85.05 11,951,063 +0.33(+0.39%)
Feb 04, 2020 84.50 84.73 84.49 84.72 12,891,329 +0.52(+0.62%)
Feb 03, 2020 84.27 84.46 84.17 84.20 12,385,940 +0.04(+0.04%)
Jan 31, 2020 84.43 84.44 84.05 84.16 12,227,171 -0.39(-0.47%)
Jan 30, 2020 84.25 84.57 84.17 84.55 14,467,760 +0.12(+0.14%)
Jan 29, 2020 84.58 84.62 84.43 84.44 6,483,161 +0.00(+0.00%)
Jan 28, 2020 84.16 84.56 84.00 84.44 11,890,931 +0.72(+0.86%)
Jan 27, 2020 83.85 83.97 83.62 83.72 12,818,542 -0.64(-0.76%)
Jan 24, 2020 84.69 84.69 84.31 84.36 14,985,809 -0.33(-0.39%)
Jan 23, 2020 84.84 84.84 84.68 84.69 8,201,427 -0.27(-0.32%)
Jan 22, 2020 84.93 85.02 84.88 84.96 4,750,370 +0.13(+0.15%)
Jan 21, 2020 85.02 85.05 84.82 84.83 5,594,664 -0.20(-0.24%)
Jan 17, 2020 85.09 85.16 85.01 85.03 5,306,478 -0.05(-0.06%)
Jan 16, 2020 85.12 85.16 85.03 85.09 4,347,659 +0.05(+0.06%)
Jan 15, 2020 85.04 85.16 85.02 85.03 6,268,679 +0.04(+0.05%)
Jan 14, 2020 84.99 85.12 84.95 84.99 6,557,163 -0.04(-0.05%)
Jan 13, 2020 85.04 85.07 84.99 85.03 5,268,656 +0.03(+0.04%)
Jan 10, 2020 85.00 85.02 84.93 85.00 5,793,113 +0.03(+0.04%)
Jan 09, 2020 84.85 84.99 84.82 84.97 3,439,400 +0.19(+0.23%)
Jan 08, 2020 84.72 84.86 84.68 84.78 7,346,550 +0.07(+0.08%)
Jan 07, 2020 84.76 84.78 84.69 84.71 5,006,057 -0.06(-0.07%)
Jan 06, 2020 84.75 84.78 84.65 84.77 5,475,801 -0.05(-0.06%)
Jan 03, 2020 84.72 84.86 84.64 84.82 6,224,685 -0.06(-0.07%)
Jan 02, 2020 84.75 84.89 84.66 84.89 6,914,264 +0.34(+0.40%)
Dec 31, 2019 84.45 84.55 84.42 84.55 6,251,375 +0.06(+0.07%)
Dec 30, 2019 84.62 84.62 84.41 84.48 5,603,113 -0.07(-0.08%)
Dec 27, 2019 84.65 84.65 84.50 84.55 1,644,144 -0.04(-0.05%)
Dec 26, 2019 84.54 84.60 84.50 84.59 2,417,745 +0.13(+0.16%)
Dec 24, 2019 84.42 84.46 84.36 84.46 856,794 +0.07(+0.08%)
Dec 23, 2019 84.37 84.42 84.35 84.39 2,961,467 +0.05(+0.05%)
Dec 20, 2019 84.58 84.62 84.32 84.35 8,246,891 -0.15(-0.18%)
Dec 19, 2019 84.50 84.51 84.34 84.50 6,237,323 +0.00(+0.00%)
Dec 18, 2019 84.39 84.53 84.38 84.50 9,042,675 +0.15(+0.18%)
Dec 17, 2019 84.11 84.35 84.11 84.34 10,814,315 +0.25(+0.30%)
Dec 16, 2019 84.01 84.13 84.00 84.09 7,212,705 +0.19(+0.23%)
Dec 13, 2019 83.88 83.94 83.81 83.90 4,534,790 +0.08(+0.09%)
Dec 12, 2019 83.64 83.88 83.63 83.82 9,267,058 +0.21(+0.25%)
Dec 11, 2019 83.47 83.61 83.38 83.61 4,123,028 +0.18(+0.22%)
Dec 10, 2019 83.24 83.46 83.18 83.43 7,639,801 +0.22(+0.26%)
Dec 09, 2019 83.24 83.26 83.21 83.21 5,351,624 +0.02(+0.02%)
Dec 06, 2019 83.18 83.23 83.16 83.20 4,609,481 +0.12(+0.14%)
Dec 05, 2019 83.04 83.08 82.90 83.08 7,344,001 +0.08(+0.09%)
Dec 04, 2019 82.79 83.01 82.74 83.01 4,401,794 +0.26(+0.32%)
Dec 03, 2019 82.66 82.78 82.54 82.74 7,685,676 -0.07(-0.08%)
Dec 02, 2019 82.91 82.91 82.61 82.81 10,808,144 -0.07(-0.08%)
Nov 29, 2019 83.00 83.04 82.86 82.88 7,252,420 -0.16(-0.19%)
Nov 27, 2019 82.91 83.04 82.86 83.04 4,541,667 +0.12(+0.15%)
Nov 26, 2019 82.81 82.92 82.79 82.92 6,398,019 +0.13(+0.16%)
Nov 25, 2019 82.58 82.81 82.58 82.79 9,016,926 +0.23(+0.28%)
Nov 22, 2019 82.38 82.57 82.32 82.56 5,865,019 +0.27(+0.33%)
Nov 21, 2019 82.34 82.37 82.19 82.29 7,983,534 +0.00(+0.00%)
Nov 20, 2019 82.36 82.49 82.25 82.29 7,789,895 -0.13(-0.16%)
Nov 19, 2019 82.63 82.63 82.42 82.42 5,309,586 -0.27(-0.32%)
Nov 18, 2019 82.74 82.75 82.66 82.69 3,419,544 -0.08(-0.09%)
Nov 15, 2019 82.68 82.80 82.64 82.77 4,227,300 +0.18(+0.21%)
Nov 14, 2019 82.64 82.71 82.57 82.59 4,296,157 -0.05(-0.06%)
Nov 13, 2019 82.63 82.67 82.59 82.65 4,528,865 -0.09(-0.11%)
Nov 12, 2019 82.72 82.77 82.65 82.74 4,344,776 +0.03(+0.04%)
Nov 11, 2019 82.67 82.75 82.64 82.71 2,328,386 -0.07(-0.08%)
Nov 08, 2019 82.69 82.80 82.59 82.78 3,541,180 +0.05(+0.06%)
Nov 07, 2019 82.79 82.88 82.71 82.72 8,439,464 -0.02(-0.02%)
Nov 06, 2019 82.84 82.84 82.70 82.74 6,084,503 -0.13(-0.16%)
Nov 05, 2019 82.97 82.97 82.75 82.87 9,440,507 -0.07(-0.08%)
Nov 04, 2019 82.93 82.99 82.90 82.94 7,196,889 +0.13(+0.16%)
Nov 01, 2019 82.52 82.85 82.52 82.81 9,072,355 +0.41(+0.49%)
Oct 31, 2019 82.64 82.67 82.39 82.40 14,590,389 -0.28(-0.34%)
Oct 30, 2019 82.86 82.86 82.58 82.68 6,924,547 -0.11(-0.13%)
Oct 29, 2019 82.93 82.96 82.78 82.79 4,076,385 -0.18(-0.22%)
Oct 28, 2019 82.99 82.99 82.94 82.97 4,212,682 +0.06(+0.07%)
Oct 25, 2019 82.82 82.93 82.80 82.91 7,167,431 +0.08(+0.10%)
Oct 24, 2019 82.80 82.84 82.71 82.83 9,209,295 +0.07(+0.08%)
Oct 23, 2019 82.67 82.77 82.64 82.76 4,219,423 +0.08(+0.09%)
Oct 22, 2019 82.69 82.73 82.61 82.68 4,945,157 +0.02(+0.03%)
Oct 21, 2019 82.71 82.71 82.65 82.66 4,393,366 +0.05(+0.06%)
Oct 18, 2019 82.64 82.67 82.51 82.61 3,355,454 +0.01(+0.01%)
Oct 17, 2019 82.59 82.65 82.55 82.61 4,730,926 +0.08(+0.10%)
Oct 16, 2019 82.53 82.55 82.49 82.52 5,351,342 -0.02(-0.03%)
Oct 15, 2019 82.45 82.60 82.35 82.55 12,406,870 +0.14(+0.17%)
Oct 14, 2019 82.34 82.45 82.26 82.41 3,660,899 +0.09(+0.11%)
Oct 11, 2019 82.23 82.38 82.13 82.32 9,757,286 +0.30(+0.36%)
Oct 10, 2019 81.91 82.04 81.80 82.02 7,266,587 +0.21(+0.25%)
Oct 09, 2019 81.83 81.95 81.81 81.81 6,475,221 +0.16(+0.20%)
Oct 08, 2019 81.84 81.89 81.65 81.65 11,228,884 -0.33(-0.40%)
Oct 07, 2019 81.97 82.07 81.86 81.98 7,043,009 -0.04(-0.05%)
Oct 04, 2019 81.83 82.03 81.79 82.02 7,131,324 +0.27(+0.33%)
Oct 03, 2019 81.79 81.88 81.40 81.75 17,042,550 -0.05(-0.06%)
Oct 02, 2019 82.21 82.21 81.71 81.80 7,823,903 -0.46(-0.56%)
Oct 01, 2019 82.45 82.50 82.21 82.26 9,235,916 -0.19(-0.23%)
Sep 30, 2019 82.42 82.48 82.36 82.45 6,306,839 +0.05(+0.06%)
Sep 27, 2019 82.49 82.54 82.33 82.40 5,962,688 -0.11(-0.14%)
Sep 26, 2019 82.59 82.60 82.38 82.52 5,533,002 -0.07(-0.08%)
Sep 25, 2019 82.58 82.62 82.37 82.58 6,764,611 -0.05(-0.06%)
Sep 24, 2019 82.81 82.84 82.57 82.64 7,967,943 -0.09(-0.11%)
Sep 23, 2019 82.72 82.80 82.68 82.73 2,919,533 -0.03(-0.04%)
Sep 20, 2019 82.71 82.80 82.64 82.76 6,531,524 +0.10(+0.12%)
Sep 19, 2019 82.74 82.82 82.62 82.66 4,202,984 -0.10(-0.12%)
Sep 18, 2019 82.78 82.83 82.50 82.76 6,368,768 -0.03(-0.04%)
Sep 17, 2019 82.80 82.80 82.65 82.79 8,327,524 +0.06(+0.07%)
Sep 16, 2019 82.57 82.77 82.50 82.73 6,507,572 +0.27(+0.32%)
Sep 13, 2019 82.55 82.62 82.43 82.46 22,270,068 -0.14(-0.17%)
Sep 12, 2019 82.65 82.72 82.54 82.60 7,728,982 +0.03(+0.04%)
Sep 11, 2019 82.57 82.61 82.51 82.57 4,280,015 +0.00(+0.00%)
Sep 10, 2019 82.59 82.66 82.48 82.57 5,027,367 -0.04(-0.05%)
Sep 09, 2019 82.52 82.64 82.42 82.61 9,841,964 +0.09(+0.11%)
Sep 06, 2019 82.53 82.68 82.42 82.52 19,825,248 +0.14(+0.17%)
Sep 05, 2019 82.24 82.52 82.20 82.37 9,645,937 +0.30(+0.36%)
Sep 04, 2019 82.04 82.11 81.96 82.08 4,893,496 +0.19(+0.23%)
Sep 03, 2019 81.98 82.02 81.75 81.89 6,414,746 -0.25(-0.30%)
Aug 30, 2019 82.31 82.33 81.99 82.13 6,063,233 -0.09(-0.11%)
Aug 29, 2019 82.35 82.42 82.21 82.22 3,271,565 +0.08(+0.10%)
Aug 28, 2019 81.91 82.19 81.87 82.14 4,942,961 +0.20(+0.25%)
Aug 27, 2019 82.13 82.16 81.79 81.94 8,676,193 -0.02(-0.02%)
Aug 26, 2019 81.82 81.98 81.74 81.95 7,113,531 +0.42(+0.51%)
Aug 23, 2019 81.88 82.14 81.50 81.54 13,078,073 -0.42(-0.51%)
Aug 22, 2019 81.85 82.02 81.74 81.95 10,914,426 +0.16(+0.19%)
Aug 21, 2019 81.61 81.82 81.58 81.79 9,603,272 +0.35(+0.44%)
Aug 20, 2019 81.45 81.51 81.32 81.44 5,646,723 +0.04(+0.05%)
Aug 19, 2019 81.35 81.43 81.28 81.40 6,342,013 +0.27(+0.33%)
Aug 16, 2019 81.05 81.19 81.05 81.13 6,483,726 +0.26(+0.32%)
Aug 15, 2019 80.77 80.98 80.71 80.87 12,595,953 +0.29(+0.36%)
Aug 14, 2019 80.93 80.97 80.56 80.59 14,023,075 -0.70(-0.86%)
Aug 13, 2019 80.96 81.41 80.93 81.29 10,608,219 +0.28(+0.34%)
Aug 12, 2019 81.03 81.17 80.91 81.01 8,535,217 -0.21(-0.26%)
Aug 09, 2019 81.18 81.35 81.09 81.22 8,860,028 -0.08(-0.10%)
Aug 08, 2019 81.11 81.40 81.09 81.30 14,589,664 +0.24(+0.30%)
Aug 07, 2019 80.74 81.14 80.52 81.06 18,897,340 +0.02(+0.02%)
Aug 06, 2019 80.93 81.11 80.68 81.05 20,733,046 +0.50(+0.62%)
Aug 05, 2019 80.89 80.90 80.39 80.55 25,540,888 -0.89(-1.09%)
Aug 02, 2019 81.53 81.54 81.24 81.44 12,041,016 -0.16(-0.19%)
Aug 01, 2019 81.60 81.98 81.56 81.60 20,411,028 +0.01(+0.01%)
Jul 31, 2019 81.82 81.89 81.19 81.59 14,615,515 -0.14(-0.17%)
Jul 30, 2019 81.52 81.73 81.49 81.73 6,048,003 +0.02(+0.02%)
Jul 29, 2019 81.82 81.82 81.65 81.72 5,079,210 -0.11(-0.13%)
Jul 26, 2019 81.75 81.84 81.72 81.82 5,284,904 +0.18(+0.22%)
Jul 25, 2019 81.73 81.73 81.53 81.64 6,576,956 -0.06(-0.07%)
Jul 24, 2019 81.64 81.72 81.61 81.70 7,694,819 +0.05(+0.06%)
Jul 23, 2019 81.59 81.68 81.49 81.65 7,599,368 +0.15(+0.18%)
Jul 22, 2019 81.33 81.51 81.31 81.50 6,439,223 +0.27(+0.33%)
Jul 19, 2019 81.38 81.40 81.23 81.23 7,493,014 -0.16(-0.19%)
Jul 18, 2019 81.37 81.41 81.18 81.39 8,756,239 -0.02(-0.02%)
Jul 17, 2019 81.47 81.50 81.37 81.40 7,292,546 -0.03(-0.04%)
Jul 16, 2019 81.58 81.59 81.37 81.43 6,533,644 -0.19(-0.23%)
Jul 15, 2019 81.56 81.65 81.49 81.62 4,165,309 +0.11(+0.14%)
Jul 12, 2019 81.43 81.52 81.34 81.51 4,781,687 +0.07(+0.08%)
Jul 11, 2019 81.61 81.61 81.32 81.44 6,211,423 -0.16(-0.19%)
Jul 10, 2019 81.55 81.69 81.54 81.60 8,142,750 +0.23(+0.29%)
Jul 09, 2019 81.39 81.43 81.34 81.37 6,019,851 -0.11(-0.13%)
Jul 08, 2019 81.56 81.56 81.43 81.47 5,436,835 -0.14(-0.17%)
Jul 05, 2019 81.70 81.70 81.47 81.61 7,039,307 -0.30(-0.37%)
Jul 03, 2019 81.65 81.94 81.62 81.91 5,294,619 +0.29(+0.35%)
Jul 02, 2019 81.48 81.70 81.48 81.62 7,692,680 +0.16(+0.19%)
Jul 01, 2019 81.82 81.88 81.44 81.46 14,107,954 -0.02(-0.02%)
Jun 28, 2019 81.49 81.52 81.42 81.48 7,828,592 +0.05(+0.06%)
Jun 27, 2019 81.32 81.48 81.32 81.43 7,773,495 +0.20(+0.25%)
Jun 26, 2019 81.40 81.43 81.18 81.22 9,133,533 -0.06(-0.07%)
Jun 25, 2019 81.58 81.58 81.22 81.28 9,368,659 -0.30(-0.37%)
Jun 24, 2019 81.64 81.67 81.58 81.58 4,884,171 -0.08(-0.10%)
Jun 21, 2019 81.71 81.76 81.64 81.67 6,879,432 -0.20(-0.25%)
Jun 20, 2019 81.69 81.99 81.64 81.87 16,281,823 +0.45(+0.55%)
Jun 19, 2019 81.04 81.46 80.89 81.42 17,518,476 +0.41(+0.51%)
Jun 18, 2019 80.85 81.03 80.84 81.01 10,094,052 +0.50(+0.62%)
Jun 17, 2019 80.58 80.60 80.48 80.51 6,798,386 -0.11(-0.14%)
Jun 14, 2019 80.63 80.68 80.56 80.62 7,158,605 -0.07(-0.08%)
Jun 13, 2019 80.63 80.75 80.62 80.69 4,497,084 +0.16(+0.20%)
Jun 12, 2019 80.69 80.69 80.51 80.52 5,390,176 -0.19(-0.24%)
Jun 11, 2019 80.82 80.90 80.60 80.72 13,475,880 +0.13(+0.16%)
Jun 10, 2019 80.53 80.69 80.53 80.59 9,997,837 +0.10(+0.13%)
Jun 07, 2019 80.33 80.51 80.28 80.48 13,425,543 +0.26(+0.33%)
Jun 06, 2019 80.01 80.30 79.93 80.22 8,384,232 +0.20(+0.25%)
Jun 05, 2019 79.92 80.04 79.80 80.02 14,786,452 +0.20(+0.25%)
Jun 04, 2019 79.45 79.82 79.42 79.82 13,704,849 +0.72(+0.91%)
Jun 03, 2019 79.12 79.21 78.94 79.10 29,856,638 +0.09(+0.11%)
May 31, 2019 79.27 79.38 79.00 79.01 10,204,800 -0.57(-0.72%)
May 30, 2019 79.58 79.71 79.54 79.59 5,467,993 +0.15(+0.19%)
May 29, 2019 79.55 79.57 79.35 79.44 12,945,708 -0.22(-0.28%)
May 28, 2019 79.78 79.84 79.58 79.66 6,501,251 -0.03(-0.04%)
May 24, 2019 79.91 79.98 79.66 79.69 7,064,861 -0.10(-0.13%)
May 23, 2019 79.90 79.97 79.66 79.79 7,310,327 -0.36(-0.45%)
May 22, 2019 80.05 80.18 79.99 80.16 9,446,086 +0.07(+0.08%)
May 21, 2019 80.04 80.15 80.03 80.09 10,479,683 +0.20(+0.25%)
May 20, 2019 79.91 80.05 79.80 79.89 6,742,381 -0.05(-0.07%)
May 17, 2019 79.82 80.08 79.80 79.94 9,061,917 -0.02(-0.03%)
May 16, 2019 79.85 80.08 79.79 79.97 9,814,455 +0.22(+0.27%)
May 15, 2019 79.57 79.79 79.50 79.75 7,505,804 +0.06(+0.07%)
May 14, 2019 79.63 79.84 79.59 79.69 10,750,208 +0.17(+0.22%)
May 13, 2019 79.72 79.81 79.48 79.52 9,826,604 -0.68(-0.85%)
May 10, 2019 79.94 80.28 79.76 80.20 14,547,809 +0.19(+0.23%)
May 09, 2019 80.01 80.07 79.71 80.02 12,371,035 -0.14(-0.18%)
May 08, 2019 80.15 80.31 80.10 80.16 9,111,807 +0.01(+0.02%)
May 07, 2019 80.46 80.46 80.06 80.14 15,650,611 -0.47(-0.58%)
May 06, 2019 80.22 80.65 80.18 80.61 8,326,790 +0.02(+0.03%)
May 03, 2019 80.50 80.61 80.48 80.59 3,335,771 +0.20(+0.25%)
May 02, 2019 80.46 80.50 80.21 80.39 5,189,914 +0.04(+0.06%)
May 01, 2019 80.64 80.86 80.34 80.34 10,611,515 +0.50(+0.62%)
Apr 30, 2019 79.85 79.89 79.80 79.85 3,324,461 +0.04(+0.06%)
Apr 29, 2019 79.82 79.87 79.78 79.80 3,077,836 +0.00(+0.00%)
Apr 26, 2019 79.76 79.82 79.71 79.80 4,744,366 +0.18(+0.22%)
Apr 25, 2019 79.58 79.69 79.47 79.63 3,622,663 +0.02(+0.03%)
Apr 24, 2019 79.74 79.74 79.60 79.60 4,420,958 -0.07(-0.08%)
Apr 23, 2019 79.49 79.71 79.47 79.67 8,144,267 +0.22(+0.28%)
Apr 22, 2019 79.52 79.54 79.41 79.45 4,664,573 -0.11(-0.14%)
Apr 18, 2019 79.63 79.63 79.45 79.56 4,004,673 +0.07(+0.08%)
Apr 17, 2019 79.74 79.76 79.49 79.49 3,271,665 -0.18(-0.22%)
Apr 16, 2019 79.69 79.76 79.65 79.67 5,536,970 +0.02(+0.03%)
Apr 15, 2019 79.71 79.74 79.60 79.65 3,769,332 -0.09(-0.11%)
Apr 12, 2019 79.71 79.76 79.59 79.74 4,763,308 +0.11(+0.14%)
Apr 11, 2019 79.47 79.63 79.43 79.63 4,435,484 +0.18(+0.22%)
Apr 10, 2019 79.27 79.47 79.25 79.45 2,981,657 +0.29(+0.36%)
Apr 09, 2019 79.16 79.23 79.10 79.16 8,243,676 +0.00(+0.00%)
Apr 08, 2019 79.19 79.21 79.10 79.16 2,849,377 -0.02(-0.03%)
Apr 05, 2019 79.14 79.23 79.12 79.19 3,465,029 +0.11(+0.14%)
Apr 04, 2019 78.97 79.08 78.92 79.08 3,258,301 +0.15(+0.20%)
Apr 03, 2019 79.01 79.05 78.86 78.92 2,951,716 +0.02(+0.03%)
Apr 02, 2019 78.88 78.92 78.75 78.90 3,970,296 +0.02(+0.03%)
Apr 01, 2019 78.92 79.03 78.83 78.88 6,213,315 +0.81(+1.03%)
Mar 29, 2019 77.94 78.11 77.92 78.07 9,803,248 +0.22(+0.28%)
Mar 28, 2019 77.74 77.87 77.70 77.85 5,391,674 +0.15(+0.20%)
Mar 27, 2019 77.74 77.87 77.57 77.70 6,538,314 +0.04(+0.06%)
Mar 26, 2019 77.59 77.79 77.57 77.66 4,186,955 +0.15(+0.20%)
Mar 25, 2019 77.46 77.55 77.33 77.51 6,259,362 +0.00(+0.00%)
Mar 22, 2019 77.70 77.70 77.43 77.51 4,924,246 -0.26(-0.33%)
Mar 21, 2019 77.70 77.87 77.68 77.77 7,749,418 +0.00(+0.00%)
Mar 20, 2019 77.53 77.90 77.35 77.77 9,995,364 +0.26(+0.34%)
Mar 19, 2019 77.46 77.64 77.46 77.51 9,930,994 +0.07(+0.08%)
Mar 18, 2019 77.46 77.48 77.33 77.44 3,050,315 +0.04(+0.06%)
Mar 15, 2019 77.42 77.51 77.40 77.40 4,508,106 +0.02(+0.03%)
Mar 14, 2019 77.42 77.46 77.33 77.38 4,093,108 -0.04(-0.06%)
Mar 13, 2019 77.25 77.42 77.22 77.42 5,101,193 +0.22(+0.28%)
Mar 12, 2019 77.05 77.22 77.01 77.20 7,178,557 +0.15(+0.20%)
Mar 11, 2019 76.81 77.05 76.79 77.05 4,183,536 +0.22(+0.28%)
Mar 08, 2019 76.68 76.83 76.56 76.83 9,553,989 -0.13(-0.17%)
Mar 07, 2019 77.05 77.07 76.83 76.96 11,207,381 -0.04(-0.06%)
Mar 06, 2019 77.12 77.14 76.98 77.01 11,090,656 -0.15(-0.20%)
Mar 05, 2019 77.18 77.21 77.06 77.16 8,579,706 +0.00(+0.00%)
Mar 04, 2019 77.35 77.40 77.03 77.16 8,881,832 -0.09(-0.11%)
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.