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%)
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.