Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 78.54 79.50 78.54 79.01 5,940,608 +0.32(+0.41%)
Jul 29, 2021 78.38 78.97 78.19 78.69 6,686,296 +0.86(+1.10%)
Jul 28, 2021 77.63 78.11 77.08 77.83 6,494,666 +0.23(+0.29%)
Jul 27, 2021 77.02 77.95 76.29 77.61 8,967,143 +0.10(+0.13%)
Jul 26, 2021 77.04 77.58 76.87 77.50 6,285,304 +0.65(+0.84%)
Jul 23, 2021 76.69 76.93 76.02 76.85 5,526,077 +0.54(+0.70%)
Jul 22, 2021 76.47 76.54 75.69 76.32 5,026,591 +0.03(+0.04%)
Jul 21, 2021 75.99 76.53 75.89 76.29 7,269,297 +0.83(+1.10%)
Jul 20, 2021 74.42 76.01 74.18 75.46 11,289,273 +0.85(+1.13%)
Jul 19, 2021 74.91 74.97 73.99 74.62 12,235,200 -1.64(-2.15%)
Jul 16, 2021 77.56 77.62 76.11 76.25 10,220,865 -1.17(-1.51%)
Jul 15, 2021 77.01 77.93 76.97 77.42 6,746,665 +0.01(+0.01%)
Jul 14, 2021 77.66 78.28 77.18 77.41 6,580,908 -0.16(-0.21%)
Jul 13, 2021 78.14 78.32 77.32 77.57 13,138,847 -0.71(-0.91%)
Jul 12, 2021 77.56 78.51 77.27 78.28 10,754,528 +0.25(+0.33%)
Jul 09, 2021 77.51 78.24 77.36 78.03 7,966,050 +1.50(+1.97%)
Jul 08, 2021 76.31 76.94 75.86 76.52 8,414,824 -1.05(-1.36%)
Jul 07, 2021 76.80 77.64 76.61 77.58 7,007,424 +0.80(+1.04%)
Jul 06, 2021 77.90 77.93 76.24 76.78 6,495,868 -1.16(-1.48%)
Jul 02, 2021 77.93 78.03 77.41 77.94 6,562,453 +0.11(+0.15%)
Jul 01, 2021 78.02 78.12 77.43 77.82 7,542,325 +0.42(+0.55%)
Jun 30, 2021 76.98 77.51 76.97 77.40 5,172,806 +0.21(+0.27%)
Jun 29, 2021 77.57 77.98 77.00 77.19 5,232,241 -0.04(-0.05%)
Jun 28, 2021 77.47 77.54 76.62 77.23 5,396,045 +0.00(+0.00%)
Jun 25, 2021 77.64 77.95 77.16 77.23 10,750,985 +0.01(+0.01%)
Jun 24, 2021 77.55 77.67 76.97 77.22 5,604,648 +0.24(+0.32%)
Jun 23, 2021 77.70 77.90 76.97 76.98 5,484,745 -0.50(-0.64%)
Jun 22, 2021 77.48 77.81 76.93 77.47 5,930,155 +0.31(+0.40%)
Jun 21, 2021 76.48 77.28 76.48 77.16 9,716,877 +1.57(+2.08%)
Jun 18, 2021 76.04 76.36 75.59 75.59 12,566,662 -1.25(-1.62%)
Jun 17, 2021 78.37 78.38 75.90 76.84 16,193,375 -1.75(-2.23%)
Jun 16, 2021 79.47 79.51 78.41 78.59 8,891,041 -0.88(-1.11%)
Jun 15, 2021 79.76 79.81 78.90 79.47 11,280,807 -0.17(-0.21%)
Jun 14, 2021 80.41 80.60 79.21 79.64 6,608,926 -0.99(-1.23%)
Jun 11, 2021 80.90 81.20 80.20 80.63 4,654,675 +0.30(+0.37%)
Jun 10, 2021 81.44 81.55 80.32 80.33 6,552,290 -0.49(-0.60%)
Jun 09, 2021 81.30 81.53 80.80 80.82 10,552,688 -0.64(-0.78%)
Jun 08, 2021 81.34 81.79 80.73 81.46 6,185,218 +0.15(+0.18%)
Jun 07, 2021 82.35 82.35 80.94 81.31 6,460,516 -1.00(-1.22%)
Jun 04, 2021 82.48 82.60 81.97 82.31 5,496,151 +0.18(+0.22%)
Jun 03, 2021 81.57 82.17 81.13 82.13 6,690,758 -0.02(-0.02%)
Jun 02, 2021 82.95 82.97 82.05 82.15 6,093,614 -0.69(-0.84%)
Jun 01, 2021 82.64 82.97 82.28 82.84 7,316,540 +1.14(+1.40%)
May 28, 2021 81.96 82.06 81.37 81.70 5,709,249 -0.08(-0.10%)
May 27, 2021 81.80 82.19 81.57 81.78 6,224,062 +0.65(+0.80%)
May 26, 2021 81.14 81.39 80.59 81.14 6,737,176 +0.03(+0.03%)
May 25, 2021 81.96 82.15 81.02 81.11 5,172,871 -0.69(-0.85%)
May 24, 2021 81.56 82.12 81.22 81.80 5,458,693 +0.72(+0.89%)
May 21, 2021 81.35 81.94 81.03 81.08 7,227,230 +0.18(+0.22%)
May 20, 2021 81.00 81.26 80.59 80.90 6,274,919 +0.05(+0.06%)
May 19, 2021 80.97 81.21 79.94 80.86 13,329,409 -1.25(-1.53%)
May 18, 2021 83.17 83.22 82.06 82.11 7,259,915 -0.92(-1.11%)
May 17, 2021 82.35 83.18 81.94 83.03 8,343,579 +0.72(+0.88%)
May 14, 2021 81.70 82.52 81.62 82.31 5,984,951 +0.97(+1.20%)
May 13, 2021 80.23 81.58 80.04 81.33 11,818,631 +1.23(+1.53%)
May 12, 2021 81.87 82.06 80.01 80.11 9,755,233 -2.07(-2.52%)
May 11, 2021 81.25 82.29 80.69 82.18 10,145,382 +0.27(+0.33%)
May 10, 2021 83.23 83.53 81.90 81.91 9,738,966 -0.37(-0.44%)
May 07, 2021 81.48 82.43 81.13 82.27 8,058,206 +0.81(+0.99%)
May 06, 2021 80.94 81.51 80.14 81.47 7,890,144 +0.68(+0.85%)
May 05, 2021 80.44 80.91 79.71 80.78 8,070,260 +1.01(+1.27%)
May 04, 2021 78.39 79.77 78.32 79.77 8,342,929 +0.86(+1.09%)
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.