Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 87.73 87.78 87.26 87.78 6,693 -0.57(-0.64%)
Oct 30, 2019 88.55 88.55 87.99 88.35 14,460 -0.06(-0.07%)
Oct 29, 2019 88.29 88.62 88.29 88.41 8,218 +0.11(+0.12%)
Oct 28, 2019 88.33 88.69 88.30 88.30 16,439 +0.12(+0.14%)
Oct 25, 2019 87.81 88.22 87.81 88.18 9,900 +0.34(+0.38%)
Oct 24, 2019 88.20 88.20 87.53 87.84 18,023 -0.21(-0.23%)
Oct 23, 2019 87.47 88.07 87.41 88.05 12,367 +0.23(+0.26%)
Oct 22, 2019 87.45 88.10 87.25 87.82 11,321 +0.29(+0.33%)
Oct 21, 2019 87.48 87.69 87.41 87.53 6,297 +0.35(+0.40%)
Oct 18, 2019 86.95 87.32 86.90 87.19 5,800 +0.05(+0.06%)
Oct 17, 2019 87.06 87.30 86.94 87.14 14,460 +0.26(+0.30%)
Oct 16, 2019 86.94 87.35 86.85 86.88 8,131 -0.09(-0.10%)
Oct 15, 2019 86.31 87.19 86.31 86.96 12,070 +0.69(+0.80%)
Oct 14, 2019 86.27 86.38 86.17 86.28 10,881 -0.30(-0.34%)
Oct 11, 2019 86.36 87.11 86.36 86.57 20,400 +1.25(+1.47%)
Oct 10, 2019 84.65 85.64 84.65 85.32 8,972 +0.67(+0.79%)
Oct 09, 2019 84.72 84.97 84.55 84.65 18,130 +0.52(+0.62%)
Oct 08, 2019 84.39 84.89 84.13 84.13 34,881 -1.52(-1.78%)
Oct 07, 2019 85.73 86.21 85.64 85.65 17,789 -0.43(-0.50%)
Oct 04, 2019 85.20 86.08 85.20 86.08 10,700 +1.06(+1.25%)
Oct 03, 2019 84.53 85.02 83.54 85.02 38,102 +0.51(+0.61%)
Oct 02, 2019 85.66 85.66 84.23 84.51 18,588 -1.68(-1.95%)
Oct 01, 2019 87.76 87.78 86.10 86.19 167,492 -1.24(-1.42%)
Sep 30, 2019 87.12 87.51 87.12 87.43 13,236 +0.51(+0.59%)
Sep 27, 2019 87.31 87.45 86.71 86.92 5,600 -0.11(-0.12%)
Sep 26, 2019 87.20 87.25 86.55 87.03 20,971 -0.07(-0.08%)
Sep 25, 2019 86.84 87.15 86.47 87.10 16,578 +0.51(+0.58%)
Sep 24, 2019 87.65 87.65 86.31 86.59 14,637 -0.90(-1.03%)
Sep 23, 2019 87.00 87.65 87.00 87.49 51,013 +0.15(+0.18%)
Sep 20, 2019 87.73 87.97 87.31 87.34 19,000 -0.25(-0.29%)
Sep 19, 2019 88.00 88.04 87.45 87.59 16,080 -0.21(-0.24%)
Sep 18, 2019 87.70 87.80 87.10 87.80 11,694 -0.19(-0.22%)
Sep 17, 2019 87.68 88.00 87.67 87.99 5,439 -0.03(-0.03%)
Sep 16, 2019 88.03 88.11 87.80 88.02 10,380 -0.05(-0.06%)
Sep 13, 2019 88.76 88.76 88.07 88.07 25,400 -0.18(-0.20%)
Sep 12, 2019 88.46 88.52 87.89 88.25 24,925 +0.07(+0.08%)
Sep 11, 2019 87.36 88.18 87.36 88.18 61,018 +0.98(+1.12%)
Sep 10, 2019 86.44 87.20 86.44 87.20 49,601 +0.83(+0.96%)
Sep 09, 2019 85.70 86.46 85.70 86.37 13,411 +0.81(+0.95%)
Sep 06, 2019 85.29 85.67 85.29 85.56 16,000 +0.32(+0.37%)
Sep 05, 2019 84.98 85.67 84.98 85.24 15,511 +0.87(+1.03%)
Sep 04, 2019 83.79 84.42 83.79 84.37 17,361 +1.08(+1.30%)
Sep 03, 2019 82.96 83.29 82.68 83.29 16,042 -0.29(-0.35%)
Aug 30, 2019 83.73 84.10 83.46 83.58 14,900 +0.39(+0.47%)
Aug 29, 2019 83.14 83.31 82.82 83.19 15,327 +0.88(+1.07%)
Aug 28, 2019 81.22 82.35 81.22 82.31 9,727 +0.87(+1.07%)
Aug 27, 2019 82.36 82.50 81.20 81.44 12,739 -0.89(-1.08%)
Aug 26, 2019 82.48 82.52 82.15 82.33 16,189 +0.77(+0.94%)
Aug 23, 2019 83.83 83.95 81.55 81.56 17,200 -2.74(-3.25%)
Aug 22, 2019 84.23 84.48 83.86 84.30 9,613 +0.13(+0.15%)
Aug 21, 2019 84.10 84.24 84.02 84.17 6,376 +0.84(+1.01%)
Aug 20, 2019 83.95 83.96 83.33 83.33 18,288 -0.71(-0.84%)
Aug 19, 2019 83.61 84.28 83.61 84.04 23,037 +1.12(+1.35%)
Aug 16, 2019 81.79 82.98 81.79 82.92 8,100 +1.35(+1.65%)
Aug 15, 2019 81.86 81.90 80.88 81.57 21,899 -0.39(-0.47%)
Aug 14, 2019 83.09 83.09 81.89 81.96 12,734 -2.30(-2.74%)
Aug 13, 2019 83.06 85.01 83.06 84.27 12,025 +1.02(+1.22%)
Aug 12, 2019 83.62 83.66 82.96 83.25 13,155 -0.86(-1.02%)
Aug 09, 2019 84.48 84.48 83.69 84.11 8,300 -0.65(-0.76%)
Aug 08, 2019 83.76 84.79 83.73 84.76 12,632 +1.01(+1.20%)
Aug 07, 2019 82.56 83.85 82.56 83.75 11,981 -0.05(-0.06%)
Aug 06, 2019 83.54 83.80 82.77 83.80 18,898 +0.63(+0.75%)
Aug 05, 2019 84.06 84.18 82.65 83.17 15,675 -2.19(-2.56%)
Aug 02, 2019 85.93 85.93 85.00 85.36 6,700 -0.52(-0.61%)
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.