Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 88.08 89.18 87.06 87.38 822,264 -1.01(-1.14%)
Aug 30, 2021 88.01 88.99 87.75 88.38 339,663 +0.46(+0.53%)
Aug 27, 2021 87.04 88.27 86.26 87.92 645,692 +1.74(+2.01%)
Aug 26, 2021 86.66 87.24 85.91 86.18 536,926 -0.31(-0.35%)
Aug 25, 2021 85.99 87.35 85.79 86.49 446,864 +0.50(+0.58%)
Aug 24, 2021 85.72 86.71 85.72 85.99 587,140 +0.81(+0.95%)
Aug 23, 2021 84.00 85.39 83.92 85.18 517,640 +1.39(+1.66%)
Aug 20, 2021 82.34 83.86 82.34 83.79 371,051 +1.40(+1.70%)
Aug 19, 2021 82.32 83.05 81.44 82.39 445,755 -0.34(-0.41%)
Aug 18, 2021 81.28 83.47 80.98 82.72 1,549,241 +1.74(+2.15%)
Aug 17, 2021 81.25 81.28 80.29 80.98 622,152 -0.56(-0.69%)
Aug 16, 2021 80.98 81.70 80.51 81.54 666,293 +0.66(+0.82%)
Aug 13, 2021 80.52 81.00 80.08 80.88 729,355 +0.21(+0.26%)
Aug 12, 2021 82.45 82.45 80.58 80.67 600,601 -1.75(-2.13%)
Aug 11, 2021 84.06 84.09 81.97 82.43 520,456 -1.51(-1.80%)
Aug 10, 2021 85.50 86.49 83.60 83.93 953,691 -1.17(-1.38%)
Aug 09, 2021 85.00 85.96 84.57 85.11 689,397 +0.15(+0.17%)
Aug 06, 2021 86.09 87.92 84.39 84.96 1,143,097 -4.89(-5.44%)
Aug 05, 2021 88.96 90.58 88.96 89.85 569,611 +0.99(+1.11%)
Aug 04, 2021 87.83 89.45 87.27 88.86 530,217 +0.83(+0.94%)
Aug 03, 2021 88.41 89.06 87.00 88.03 528,517 -0.62(-0.70%)
Aug 02, 2021 89.66 90.15 88.44 88.65 736,268 -0.42(-0.48%)
Jul 30, 2021 86.30 89.56 86.30 89.08 878,356 +1.97(+2.26%)
Jul 29, 2021 85.54 87.27 85.31 87.11 621,190 +2.09(+2.46%)
Jul 28, 2021 82.96 85.34 82.60 85.02 344,219 +2.11(+2.54%)
Jul 27, 2021 83.99 83.99 81.73 82.91 356,032 -1.31(-1.56%)
Jul 26, 2021 84.81 85.14 84.03 84.22 340,790 -0.57(-0.67%)
Jul 23, 2021 83.74 84.95 83.25 84.79 348,529 +1.63(+1.95%)
Jul 22, 2021 83.63 83.93 82.79 83.17 316,592 -0.19(-0.22%)
Jul 21, 2021 82.59 83.46 82.53 83.35 446,191 +0.98(+1.18%)
Jul 20, 2021 80.57 82.83 80.23 82.38 887,062 +2.28(+2.84%)
Jul 19, 2021 80.33 81.63 79.68 80.10 1,301,977 -1.29(-1.59%)
Jul 16, 2021 83.37 83.69 81.32 81.39 513,637 -1.61(-1.93%)
Jul 15, 2021 83.15 83.71 82.62 83.00 540,397 -0.23(-0.27%)
Jul 14, 2021 84.01 84.41 82.81 83.23 382,813 -0.52(-0.62%)
Jul 13, 2021 84.55 84.73 83.65 83.75 434,078 -1.27(-1.49%)
Jul 12, 2021 85.64 85.72 84.73 85.02 702,365 -0.29(-0.33%)
Jul 09, 2021 84.15 85.38 83.92 85.30 440,486 +1.77(+2.12%)
Jul 08, 2021 83.26 84.20 82.49 83.53 675,886 -0.95(-1.12%)
Jul 07, 2021 83.93 84.70 82.79 84.48 730,785 +0.94(+1.12%)
Jul 06, 2021 83.35 83.76 82.28 83.54 616,346 +0.19(+0.22%)
Jul 02, 2021 83.41 83.67 82.97 83.35 559,671 +0.49(+0.59%)
Jul 01, 2021 82.37 83.01 81.59 82.86 820,872 +0.05(+0.06%)
Jun 30, 2021 82.51 83.36 81.99 82.81 831,979 +0.33(+0.39%)
Jun 29, 2021 81.73 82.75 81.55 82.49 513,362 +0.92(+1.12%)
Jun 28, 2021 81.23 81.90 80.80 81.57 812,427 +0.47(+0.58%)
Jun 25, 2021 81.75 82.12 80.72 81.10 1,146,121 +0.29(+0.35%)
Jun 24, 2021 79.43 80.91 79.23 80.81 646,953 +2.09(+2.65%)
Jun 23, 2021 78.57 79.46 78.32 78.72 436,714 +0.28(+0.35%)
Jun 22, 2021 78.04 78.61 76.96 78.45 482,824 +0.25(+0.31%)
Jun 21, 2021 76.85 78.40 76.28 78.20 520,531 +1.67(+2.19%)
Jun 18, 2021 77.33 77.80 76.10 76.53 994,120 -1.32(-1.70%)
Jun 17, 2021 78.13 78.44 77.38 77.85 466,821 -0.52(-0.67%)
Jun 16, 2021 78.55 79.25 77.69 78.37 563,837 -0.16(-0.20%)
Jun 15, 2021 78.90 79.06 78.30 78.53 369,272 -0.43(-0.55%)
Jun 14, 2021 78.91 79.24 78.39 78.96 551,194 +0.19(+0.24%)
Jun 11, 2021 78.82 79.10 78.13 78.77 435,344 +0.25(+0.31%)
Jun 10, 2021 77.79 78.59 77.24 78.53 552,212 +0.74(+0.95%)
Jun 09, 2021 78.48 78.75 77.70 77.79 574,376 -0.49(-0.63%)
Jun 08, 2021 77.69 78.40 77.17 78.28 577,719 +1.12(+1.46%)
Jun 07, 2021 78.05 78.41 76.91 77.16 687,278 -1.17(-1.50%)
Jun 04, 2021 77.04 78.38 77.00 78.33 607,356 +1.56(+2.03%)
Jun 03, 2021 77.04 77.65 76.39 76.77 787,112 -1.04(-1.34%)
Jun 02, 2021 78.13 78.34 77.47 77.82 399,564 -0.18(-0.23%)
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.