Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 83.83 84.25 83.24 83.38 2,325,893 -0.45(-0.54%)
Sep 27, 2019 84.33 84.44 83.38 83.83 2,448,950 -0.08(-0.10%)
Sep 26, 2019 83.56 84.13 83.42 83.91 3,492,333 +0.05(+0.06%)
Sep 25, 2019 84.19 84.37 83.55 83.86 2,670,182 -0.32(-0.38%)
Sep 24, 2019 83.43 84.45 83.21 84.18 2,564,652 +1.06(+1.27%)
Sep 23, 2019 82.72 83.51 82.72 83.12 2,279,939 +0.20(+0.24%)
Sep 20, 2019 83.06 83.26 82.62 82.92 3,568,473 +0.00(+0.00%)
Sep 19, 2019 82.98 83.10 82.79 82.92 1,421,057 +0.14(+0.17%)
Sep 18, 2019 82.90 82.91 82.09 82.78 3,359,543 +0.26(+0.31%)
Sep 17, 2019 81.67 82.58 81.60 82.52 3,215,116 +0.91(+1.11%)
Sep 16, 2019 81.75 82.02 80.93 81.62 2,493,798 +0.15(+0.19%)
Sep 13, 2019 81.52 81.92 81.15 81.46 2,263,205 -0.43(-0.52%)
Sep 12, 2019 82.25 82.51 81.59 81.89 1,972,827 +0.29(+0.36%)
Sep 11, 2019 80.74 81.94 80.35 81.60 2,251,238 +0.53(+0.66%)
Sep 10, 2019 81.03 81.26 80.17 81.06 3,786,928 -0.26(-0.32%)
Sep 09, 2019 80.83 81.65 80.40 81.32 3,684,003 +0.26(+0.32%)
Sep 06, 2019 81.48 81.85 80.75 81.06 1,626,865 -0.39(-0.48%)
Sep 05, 2019 82.24 82.47 81.25 81.46 2,605,646 -1.35(-1.63%)
Sep 04, 2019 82.76 82.97 82.15 82.81 2,003,206 +0.24(+0.29%)
Sep 03, 2019 81.18 82.65 80.97 82.57 2,296,561 +1.45(+1.79%)
Aug 30, 2019 80.98 81.42 80.37 81.12 2,904,265 +0.38(+0.47%)
Aug 29, 2019 80.15 80.76 79.79 80.73 2,086,581 +0.97(+1.22%)
Aug 28, 2019 80.93 80.93 79.66 79.76 5,085,004 -0.93(-1.15%)
Aug 27, 2019 81.12 81.34 80.64 80.69 1,504,642 -0.14(-0.18%)
Aug 26, 2019 79.83 80.85 79.66 80.83 1,826,568 +1.11(+1.40%)
Aug 23, 2019 81.17 81.37 79.25 79.72 2,531,765 -1.24(-1.53%)
Aug 22, 2019 81.23 81.39 80.64 80.96 1,826,769 -0.34(-0.42%)
Aug 21, 2019 80.55 81.30 80.46 81.30 1,496,821 +0.52(+0.64%)
Aug 20, 2019 80.98 81.03 80.17 80.78 1,629,827 +0.20(+0.24%)
Aug 19, 2019 80.32 81.18 80.09 80.58 1,948,610 +0.28(+0.35%)
Aug 16, 2019 80.51 80.80 80.11 80.30 2,394,564 -0.12(-0.14%)
Aug 15, 2019 78.65 80.65 78.49 80.41 3,229,656 +1.67(+2.12%)
Aug 14, 2019 80.17 80.60 78.39 78.74 5,137,768 -1.58(-1.96%)
Aug 13, 2019 80.43 80.70 79.59 80.32 2,076,642 -0.16(-0.20%)
Aug 12, 2019 80.21 80.68 79.96 80.48 1,411,077 +0.41(+0.51%)
Aug 09, 2019 79.89 80.44 79.68 80.07 1,794,967 +0.41(+0.51%)
Aug 08, 2019 79.04 79.91 78.40 79.66 3,472,001 +0.39(+0.49%)
Aug 07, 2019 78.96 79.78 77.80 79.27 2,202,399 +0.53(+0.67%)
Aug 06, 2019 77.73 79.06 77.06 78.74 3,085,792 +0.99(+1.27%)
Aug 05, 2019 78.57 79.04 77.18 77.75 3,333,216 -0.60(-0.77%)
Aug 02, 2019 78.92 79.29 78.25 78.35 2,246,492 -0.10(-0.12%)
Aug 01, 2019 77.42 78.91 76.88 78.44 3,886,874 +0.88(+1.14%)
Jul 31, 2019 78.25 78.76 77.23 77.56 3,331,511 -0.80(-1.03%)
Jul 30, 2019 79.16 79.39 77.97 78.37 1,914,520 -0.90(-1.14%)
Jul 29, 2019 78.86 79.35 78.47 79.27 1,965,730 +0.70(+0.89%)
Jul 26, 2019 78.38 79.02 78.29 78.57 2,464,088 -0.11(-0.15%)
Jul 25, 2019 78.86 79.38 78.15 78.68 2,550,027 -0.47(-0.59%)
Jul 24, 2019 79.36 79.38 78.29 79.15 2,273,727 +0.09(+0.11%)
Jul 23, 2019 79.54 79.67 78.71 79.06 1,961,229 -0.54(-0.68%)
Jul 22, 2019 79.92 80.00 78.96 79.60 1,574,521 -0.14(-0.18%)
Jul 19, 2019 80.89 81.10 79.71 79.74 1,917,268 -1.31(-1.61%)
Jul 18, 2019 80.29 81.10 79.73 81.05 1,515,173 +0.65(+0.81%)
Jul 17, 2019 80.19 81.10 80.03 80.40 2,025,128 +0.45(+0.56%)
Jul 16, 2019 80.18 80.53 79.46 79.95 1,769,709 -0.60(-0.75%)
Jul 15, 2019 80.06 80.68 79.62 80.55 2,153,214 +0.83(+1.04%)
Jul 12, 2019 80.29 80.50 79.32 79.72 1,548,871 -0.60(-0.75%)
Jul 11, 2019 79.96 80.75 79.66 80.32 2,053,356 +0.11(+0.13%)
Jul 10, 2019 79.96 80.68 79.69 80.21 1,519,335 +0.40(+0.50%)
Jul 09, 2019 79.43 79.90 79.22 79.81 1,735,423 +0.38(+0.48%)
Jul 08, 2019 79.58 79.74 79.07 79.43 1,396,439 +0.08(+0.10%)
Jul 05, 2019 79.11 79.58 78.06 79.35 1,990,856 -0.27(-0.33%)
Jul 03, 2019 79.20 80.11 79.13 79.62 2,086,861 +0.84(+1.07%)
Jul 02, 2019 78.03 79.17 77.97 78.78 2,358,510 +0.94(+1.20%)
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.