Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 86.83 86.83 86.44 86.55 11,889,679 -0.40(-0.47%)
Jan 30, 2020 86.64 86.97 86.56 86.95 14,068,423 +0.12(+0.14%)
Jan 29, 2020 86.99 87.02 86.83 86.83 6,304,214 +0.00(+0.00%)
Jan 28, 2020 86.55 86.96 86.38 86.83 11,562,720 +0.74(+0.86%)
Jan 27, 2020 86.23 86.35 85.99 86.10 12,464,727 -0.66(-0.76%)
Jan 24, 2020 87.10 87.10 86.71 86.76 14,572,173 -0.34(-0.39%)
Jan 23, 2020 87.25 87.25 87.08 87.10 7,975,052 -0.28(-0.32%)
Jan 22, 2020 87.34 87.43 87.29 87.37 4,619,251 +0.13(+0.15%)
Jan 21, 2020 87.43 87.46 87.23 87.24 5,440,241 -0.21(-0.24%)
Jan 17, 2020 87.50 87.57 87.43 87.45 5,160,009 -0.06(-0.06%)
Jan 16, 2020 87.53 87.57 87.45 87.50 4,227,656 +0.06(+0.06%)
Jan 15, 2020 87.45 87.57 87.43 87.45 6,095,652 +0.04(+0.05%)
Jan 14, 2020 87.40 87.53 87.36 87.41 6,376,174 -0.04(-0.05%)
Jan 13, 2020 87.45 87.49 87.40 87.45 5,123,231 +0.03(+0.04%)
Jan 10, 2020 87.41 87.44 87.34 87.41 5,633,213 +0.03(+0.04%)
Jan 09, 2020 87.26 87.41 87.22 87.38 3,344,466 +0.20(+0.23%)
Jan 08, 2020 87.13 87.26 87.08 87.18 7,143,771 +0.07(+0.08%)
Jan 07, 2020 87.17 87.19 87.09 87.11 4,867,880 -0.06(-0.07%)
Jan 06, 2020 87.15 87.18 87.05 87.18 5,324,659 -0.06(-0.06%)
Jan 03, 2020 87.13 87.27 87.04 87.23 6,052,872 -0.06(-0.07%)
Jan 02, 2020 87.15 87.30 87.07 87.30 6,723,418 +0.35(+0.40%)
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%)
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.