Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 82.24 82.58 81.84 81.92 841,365 -0.22(-0.26%)
Nov 27, 2019 82.10 82.20 81.56 82.13 1,660,316 +0.08(+0.10%)
Nov 26, 2019 81.55 82.33 81.51 82.05 3,281,981 +0.55(+0.67%)
Nov 25, 2019 82.13 82.22 81.28 81.51 2,790,897 -0.58(-0.71%)
Nov 22, 2019 81.70 82.30 81.00 82.09 2,895,433 +0.42(+0.52%)
Nov 21, 2019 81.96 82.10 81.15 81.67 2,073,600 -0.35(-0.43%)
Nov 20, 2019 81.44 82.18 81.22 82.02 2,382,315 +0.71(+0.87%)
Nov 19, 2019 80.58 81.86 80.33 81.31 4,223,783 +0.47(+0.58%)
Nov 18, 2019 80.69 81.60 80.39 80.84 3,111,112 +0.53(+0.66%)
Nov 15, 2019 80.29 80.52 79.61 80.31 4,015,915 -0.04(-0.04%)
Nov 14, 2019 80.78 81.22 80.21 80.35 2,975,351 -0.23(-0.29%)
Nov 13, 2019 79.69 80.82 79.48 80.58 4,674,889 +1.22(+1.54%)
Nov 12, 2019 79.60 79.78 79.07 79.36 2,193,050 -0.24(-0.30%)
Nov 11, 2019 80.04 80.20 79.51 79.61 2,356,701 -0.27(-0.34%)
Nov 08, 2019 79.65 80.20 79.21 79.87 3,363,341 -0.24(-0.30%)
Nov 07, 2019 81.29 81.45 79.51 80.12 4,557,161 -1.74(-2.13%)
Nov 06, 2019 81.63 82.08 81.31 81.86 2,689,616 +0.52(+0.63%)
Nov 05, 2019 82.15 82.36 81.00 81.34 2,468,296 -1.25(-1.51%)
Nov 04, 2019 83.28 83.41 82.13 82.59 3,349,658 -0.68(-0.81%)
Nov 01, 2019 84.29 84.53 83.18 83.26 2,161,849 -0.74(-0.88%)
Oct 31, 2019 83.99 84.23 83.34 84.00 2,594,600 +0.26(+0.31%)
Oct 30, 2019 83.09 84.15 83.09 83.74 1,552,152 +0.83(+1.00%)
Oct 29, 2019 82.90 83.14 82.63 82.92 2,324,699 -0.18(-0.21%)
Oct 28, 2019 83.39 83.73 82.66 83.09 2,883,776 -0.87(-1.04%)
Oct 25, 2019 85.16 85.22 83.67 83.97 2,757,850 -1.22(-1.43%)
Oct 24, 2019 84.34 85.63 84.34 85.18 3,304,901 +1.14(+1.36%)
Oct 23, 2019 84.00 84.63 83.85 84.05 2,673,509 +0.26(+0.31%)
Oct 22, 2019 84.28 84.28 83.56 83.79 2,649,156 -0.29(-0.35%)
Oct 21, 2019 83.69 84.13 83.20 84.08 2,556,763 +0.30(+0.36%)
Oct 18, 2019 82.59 83.90 82.47 83.78 2,788,976 +1.01(+1.23%)
Oct 17, 2019 82.32 83.08 82.24 82.76 2,150,743 +0.36(+0.43%)
Oct 16, 2019 81.64 82.47 81.30 82.41 2,462,673 +0.77(+0.94%)
Oct 15, 2019 82.19 82.42 81.58 81.64 1,809,896 -0.26(-0.32%)
Oct 14, 2019 82.51 82.63 81.71 81.90 1,815,006 -0.28(-0.34%)
Oct 11, 2019 82.34 82.70 81.92 82.18 2,046,335 -0.24(-0.29%)
Oct 10, 2019 82.30 82.83 81.97 82.42 2,019,490 -0.24(-0.29%)
Oct 09, 2019 82.57 82.97 82.30 82.66 1,974,214 +0.28(+0.35%)
Oct 08, 2019 83.53 83.61 82.37 82.37 2,443,608 -1.02(-1.23%)
Oct 07, 2019 83.14 83.72 82.74 83.40 2,616,648 +0.09(+0.11%)
Oct 04, 2019 82.54 83.50 82.19 83.31 3,250,584 +0.99(+1.20%)
Oct 03, 2019 82.10 82.39 81.78 82.32 3,343,564 +0.33(+0.40%)
Oct 02, 2019 83.00 83.03 81.59 81.99 3,499,206 -0.97(-1.17%)
Oct 01, 2019 83.07 83.27 82.67 82.96 3,310,523 -0.42(-0.50%)
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%)
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.