Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 86.84 86.95 86.81 86.95 6,078,825 +0.06(+0.07%)
Dec 30, 2019 87.03 87.03 86.80 86.88 5,448,457 -0.07(-0.08%)
Dec 27, 2019 87.05 87.05 86.90 86.95 1,598,762 -0.04(-0.05%)
Dec 26, 2019 86.94 87.00 86.90 86.99 2,351,011 +0.13(+0.16%)
Dec 24, 2019 86.81 86.86 86.76 86.86 833,145 +0.07(+0.08%)
Dec 23, 2019 86.76 86.82 86.74 86.79 2,879,725 +0.05(+0.05%)
Dec 20, 2019 86.98 87.02 86.72 86.74 8,019,262 -0.16(-0.18%)
Dec 19, 2019 86.90 86.91 86.74 86.90 6,065,136 +0.00(+0.00%)
Dec 18, 2019 86.79 86.93 86.78 86.90 8,793,044 +0.16(+0.18%)
Dec 17, 2019 86.50 86.75 86.50 86.74 10,515,777 +0.26(+0.30%)
Dec 16, 2019 86.40 86.52 86.38 86.48 7,013,592 +0.20(+0.23%)
Dec 13, 2019 86.26 86.32 86.18 86.28 4,409,603 +0.08(+0.09%)
Dec 12, 2019 86.02 86.26 86.00 86.20 9,011,233 +0.21(+0.25%)
Dec 11, 2019 85.84 85.99 85.75 85.99 4,009,208 +0.19(+0.22%)
Dec 10, 2019 85.61 85.83 85.54 85.80 7,428,897 +0.22(+0.26%)
Dec 09, 2019 85.60 85.62 85.57 85.58 5,203,887 +0.02(+0.02%)
Dec 06, 2019 85.54 85.59 85.52 85.56 4,482,232 +0.12(+0.14%)
Dec 05, 2019 85.40 85.44 85.25 85.44 7,141,263 +0.08(+0.09%)
Dec 04, 2019 85.14 85.36 85.09 85.36 4,280,278 +0.27(+0.32%)
Dec 03, 2019 85.01 85.13 84.89 85.09 7,473,506 -0.07(-0.08%)
Dec 02, 2019 85.27 85.27 84.96 85.16 10,509,775 -0.07(-0.08%)
Nov 29, 2019 85.35 85.39 85.21 85.24 7,052,205 -0.17(-0.19%)
Nov 27, 2019 85.27 85.40 85.21 85.40 4,416,287 +0.13(+0.15%)
Nov 26, 2019 85.17 85.28 85.14 85.28 6,221,391 +0.13(+0.16%)
Nov 25, 2019 84.92 85.17 84.92 85.14 8,767,998 +0.24(+0.28%)
Nov 22, 2019 84.72 84.91 84.65 84.91 5,703,105 +0.28(+0.33%)
Nov 21, 2019 84.68 84.71 84.53 84.63 7,763,135 +0.00(+0.00%)
Nov 20, 2019 84.69 84.83 84.58 84.63 7,574,842 -0.13(-0.16%)
Nov 19, 2019 84.98 84.98 84.76 84.76 5,163,006 -0.28(-0.32%)
Nov 18, 2019 85.09 85.09 85.01 85.04 3,325,142 -0.08(-0.09%)
Nov 15, 2019 85.02 85.15 84.98 85.12 4,110,598 +0.18(+0.21%)
Nov 14, 2019 84.98 85.06 84.91 84.94 4,177,554 -0.06(-0.06%)
Nov 13, 2019 84.98 85.02 84.94 84.99 4,403,838 -0.09(-0.11%)
Nov 12, 2019 85.07 85.12 84.99 85.09 4,224,831 +0.03(+0.04%)
Nov 11, 2019 85.02 85.09 84.98 85.06 2,264,107 -0.07(-0.08%)
Nov 08, 2019 85.04 85.15 84.94 85.13 3,443,420 +0.06(+0.06%)
Nov 07, 2019 85.14 85.23 85.06 85.07 8,206,478 -0.02(-0.02%)
Nov 06, 2019 85.20 85.20 85.05 85.09 5,916,529 -0.13(-0.16%)
Nov 05, 2019 85.32 85.32 85.09 85.22 9,179,885 -0.07(-0.08%)
Nov 04, 2019 85.28 85.35 85.25 85.29 6,998,206 +0.13(+0.16%)
Nov 01, 2019 84.87 85.20 84.87 85.16 8,821,897 +0.42(+0.49%)
Oct 31, 2019 84.99 85.02 84.72 84.74 14,187,611 -0.29(-0.34%)
Oct 30, 2019 85.22 85.22 84.92 85.03 6,733,390 -0.11(-0.13%)
Oct 29, 2019 85.29 85.32 85.13 85.14 3,963,854 -0.19(-0.22%)
Oct 28, 2019 85.34 85.34 85.30 85.33 4,096,388 +0.06(+0.07%)
Oct 25, 2019 85.17 85.28 85.15 85.26 6,969,570 +0.09(+0.10%)
Oct 24, 2019 85.15 85.19 85.06 85.18 8,955,067 +0.07(+0.08%)
Oct 23, 2019 85.02 85.12 84.99 85.11 4,102,943 +0.08(+0.09%)
Oct 22, 2019 85.04 85.08 84.96 85.03 4,808,643 +0.02(+0.03%)
Oct 21, 2019 85.06 85.06 85.00 85.01 4,272,085 +0.05(+0.06%)
Oct 18, 2019 84.98 85.01 84.86 84.96 3,262,824 +0.01(+0.01%)
Oct 17, 2019 84.94 85.00 84.89 84.95 4,600,326 +0.09(+0.10%)
Oct 16, 2019 84.87 84.90 84.83 84.86 5,203,615 -0.02(-0.03%)
Oct 15, 2019 84.79 84.94 84.69 84.89 12,064,370 +0.14(+0.17%)
Oct 14, 2019 84.68 84.79 84.60 84.75 3,559,837 +0.09(+0.11%)
Oct 11, 2019 84.56 84.72 84.46 84.65 9,487,930 +0.31(+0.36%)
Oct 10, 2019 84.23 84.37 84.12 84.35 7,065,989 +0.21(+0.25%)
Oct 09, 2019 84.15 84.28 84.14 84.14 6,296,468 +0.16(+0.20%)
Oct 08, 2019 84.17 84.22 83.96 83.97 10,918,904 -0.34(-0.40%)
Oct 07, 2019 84.29 84.39 84.18 84.31 6,848,582 -0.04(-0.05%)
Oct 04, 2019 84.15 84.36 84.11 84.35 6,934,459 +0.27(+0.33%)
Oct 03, 2019 84.11 84.21 83.71 84.07 16,572,079 -0.05(-0.06%)
Oct 02, 2019 84.54 84.54 84.03 84.12 7,607,919 -0.47(-0.56%)
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.