Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 81.51 83.09 81.33 82.92 35,102,308 +0.27(+0.33%)
Feb 27, 2020 83.17 83.67 82.50 82.65 31,444,648 -1.19(-1.41%)
Feb 26, 2020 83.92 84.22 83.58 83.84 27,580,152 +0.09(+0.11%)
Feb 25, 2020 84.74 84.76 83.69 83.74 29,742,992 -0.67(-0.79%)
Feb 24, 2020 84.55 84.62 84.24 84.41 20,917,680 -0.92(-1.08%)
Feb 21, 2020 85.39 85.40 85.19 85.33 9,478,987 -0.09(-0.10%)
Feb 20, 2020 85.36 85.46 85.10 85.42 8,834,813 +0.12(+0.14%)
Feb 19, 2020 85.26 85.37 85.26 85.30 5,364,292 +0.07(+0.08%)
Feb 18, 2020 85.35 85.38 85.16 85.23 6,591,630 -0.16(-0.19%)
Feb 14, 2020 85.36 85.44 85.33 85.39 7,769,854 +0.04(+0.05%)
Feb 13, 2020 85.27 85.39 85.21 85.36 11,214,716 +0.00(+0.00%)
Feb 12, 2020 85.25 85.39 85.19 85.36 7,705,521 +0.24(+0.28%)
Feb 11, 2020 85.19 85.21 85.07 85.12 10,755,545 +0.03(+0.04%)
Feb 10, 2020 84.95 85.12 84.88 85.08 8,605,660 +0.12(+0.15%)
Feb 07, 2020 85.04 85.06 84.91 84.96 10,225,644 -0.12(-0.15%)
Feb 06, 2020 85.04 85.13 84.90 85.08 8,210,775 +0.03(+0.04%)
Feb 05, 2020 84.89 85.07 84.88 85.05 11,950,586 +0.33(+0.39%)
Feb 04, 2020 84.50 84.74 84.50 84.72 12,890,815 +0.52(+0.62%)
Feb 03, 2020 84.27 84.46 84.18 84.20 12,385,446 +0.04(+0.04%)
Jan 31, 2020 84.43 84.44 84.06 84.16 12,226,683 -0.39(-0.47%)
Jan 30, 2020 84.25 84.57 84.17 84.56 14,467,182 +0.12(+0.14%)
Jan 29, 2020 84.59 84.62 84.43 84.44 6,482,903 +0.00(+0.00%)
Jan 28, 2020 84.16 84.57 84.00 84.44 11,890,457 +0.72(+0.86%)
Jan 27, 2020 83.86 83.97 83.62 83.72 12,818,030 -0.64(-0.76%)
Jan 24, 2020 84.70 84.70 84.32 84.36 14,985,211 -0.33(-0.39%)
Jan 23, 2020 84.84 84.84 84.68 84.70 8,201,099 -0.27(-0.32%)
Jan 22, 2020 84.94 85.02 84.88 84.97 4,750,180 +0.13(+0.15%)
Jan 21, 2020 85.02 85.05 84.83 84.84 5,594,441 -0.20(-0.24%)
Jan 17, 2020 85.09 85.16 85.02 85.04 5,306,266 -0.05(-0.06%)
Jan 16, 2020 85.12 85.16 85.04 85.09 4,347,486 +0.05(+0.06%)
Jan 15, 2020 85.04 85.16 85.02 85.04 6,268,429 +0.04(+0.05%)
Jan 14, 2020 84.99 85.12 84.95 85.00 6,556,902 -0.04(-0.05%)
Jan 13, 2020 85.04 85.07 84.99 85.04 5,268,446 +0.03(+0.04%)
Jan 10, 2020 85.01 85.03 84.94 85.01 5,792,882 +0.03(+0.04%)
Jan 09, 2020 84.85 85.00 84.82 84.97 3,439,263 +0.19(+0.23%)
Jan 08, 2020 84.73 84.86 84.68 84.78 7,346,256 +0.07(+0.08%)
Jan 07, 2020 84.77 84.79 84.69 84.71 5,005,857 -0.06(-0.07%)
Jan 06, 2020 84.75 84.78 84.65 84.77 5,475,583 -0.05(-0.06%)
Jan 03, 2020 84.73 84.87 84.64 84.83 6,224,436 -0.06(-0.07%)
Jan 02, 2020 84.75 84.89 84.67 84.89 6,913,988 +0.34(+0.40%)
Dec 31, 2019 84.45 84.56 84.42 84.55 6,251,125 +0.06(+0.07%)
Dec 30, 2019 84.63 84.63 84.41 84.49 5,602,889 -0.07(-0.08%)
Dec 27, 2019 84.65 84.65 84.50 84.56 1,644,078 -0.04(-0.05%)
Dec 26, 2019 84.54 84.60 84.50 84.60 2,417,649 +0.13(+0.16%)
Dec 24, 2019 84.42 84.46 84.36 84.46 856,760 +0.07(+0.08%)
Dec 23, 2019 84.37 84.43 84.35 84.40 2,961,349 +0.05(+0.05%)
Dec 20, 2019 84.58 84.62 84.33 84.35 8,246,562 -0.15(-0.18%)
Dec 19, 2019 84.50 84.52 84.35 84.50 6,237,074 +0.00(+0.00%)
Dec 18, 2019 84.39 84.53 84.39 84.50 9,042,314 +0.15(+0.18%)
Dec 17, 2019 84.12 84.35 84.12 84.35 10,813,884 +0.25(+0.30%)
Dec 16, 2019 84.02 84.13 84.00 84.09 7,212,417 +0.19(+0.23%)
Dec 13, 2019 83.89 83.94 83.81 83.90 4,534,609 +0.08(+0.09%)
Dec 12, 2019 83.65 83.88 83.63 83.82 9,266,688 +0.21(+0.25%)
Dec 11, 2019 83.47 83.62 83.39 83.62 4,122,864 +0.18(+0.22%)
Dec 10, 2019 83.25 83.46 83.19 83.43 7,639,496 +0.22(+0.26%)
Dec 09, 2019 83.24 83.26 83.21 83.22 5,351,410 +0.02(+0.02%)
Dec 06, 2019 83.18 83.23 83.16 83.20 4,609,297 +0.12(+0.14%)
Dec 05, 2019 83.05 83.09 82.90 83.09 7,343,708 +0.08(+0.09%)
Dec 04, 2019 82.79 83.01 82.75 83.01 4,401,618 +0.26(+0.32%)
Dec 03, 2019 82.66 82.78 82.55 82.75 7,685,369 -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.