Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 79.44 80.22 78.77 79.09 732,244 +0.45(+0.58%)
Sep 29, 2021 79.69 80.23 77.22 78.64 1,129,976 -0.73(-0.92%)
Sep 28, 2021 83.11 83.70 79.24 79.37 1,040,230 -4.97(-5.89%)
Sep 27, 2021 86.86 88.39 83.37 84.33 1,023,357 -2.69(-3.09%)
Sep 24, 2021 87.01 87.80 86.78 87.03 402,572 -0.68(-0.78%)
Sep 23, 2021 86.43 87.85 86.41 87.71 432,657 +1.69(+1.96%)
Sep 22, 2021 84.30 86.21 84.30 86.02 668,358 +2.14(+2.55%)
Sep 21, 2021 84.60 84.92 82.86 83.88 500,304 +0.01(+0.01%)
Sep 20, 2021 85.73 85.82 82.88 83.87 898,136 -3.72(-4.24%)
Sep 17, 2021 89.41 90.06 86.89 87.59 2,541,715 -2.08(-2.32%)
Sep 16, 2021 88.51 89.74 87.50 89.67 740,773 +0.95(+1.07%)
Sep 15, 2021 87.04 88.73 87.04 88.72 717,154 +1.94(+2.24%)
Sep 14, 2021 86.76 88.22 86.05 86.78 559,280 +0.15(+0.17%)
Sep 13, 2021 87.73 87.73 85.77 86.63 571,313 +0.49(+0.57%)
Sep 10, 2021 86.76 87.23 86.06 86.14 525,469 +0.19(+0.22%)
Sep 09, 2021 85.06 87.48 84.90 85.95 521,660 +0.71(+0.83%)
Sep 08, 2021 86.23 86.27 84.75 85.24 489,237 -1.28(-1.48%)
Sep 07, 2021 87.20 87.27 85.79 86.52 477,606 -0.69(-0.79%)
Sep 03, 2021 86.99 87.59 86.54 87.21 405,462 +0.07(+0.08%)
Sep 02, 2021 86.82 87.49 86.57 87.14 405,150 +0.84(+0.97%)
Sep 01, 2021 87.57 88.64 86.20 86.31 611,914 -1.06(-1.22%)
Aug 31, 2021 88.07 89.17 87.05 87.37 822,318 -1.01(-1.14%)
Aug 30, 2021 88.00 88.99 87.75 88.38 339,685 +0.46(+0.53%)
Aug 27, 2021 87.04 88.27 86.26 87.91 645,734 +1.74(+2.01%)
Aug 26, 2021 86.65 87.23 85.90 86.18 536,961 -0.31(-0.35%)
Aug 25, 2021 85.98 87.34 85.78 86.48 446,893 +0.50(+0.58%)
Aug 24, 2021 85.71 86.70 85.71 85.98 587,178 +0.81(+0.95%)
Aug 23, 2021 84.00 85.38 83.91 85.17 517,674 +1.39(+1.66%)
Aug 20, 2021 82.33 83.85 82.33 83.78 371,076 +1.40(+1.70%)
Aug 19, 2021 82.31 83.04 81.44 82.38 445,784 -0.34(-0.41%)
Aug 18, 2021 81.28 83.46 80.97 82.72 1,549,342 +1.74(+2.15%)
Aug 17, 2021 81.25 81.28 80.28 80.97 622,193 -0.56(-0.69%)
Aug 16, 2021 80.97 81.69 80.50 81.53 666,336 +0.66(+0.82%)
Aug 13, 2021 80.51 80.99 80.08 80.87 729,403 +0.21(+0.26%)
Aug 12, 2021 82.44 82.44 80.58 80.67 600,640 -1.75(-2.13%)
Aug 11, 2021 84.06 84.09 81.97 82.42 520,490 -1.51(-1.80%)
Aug 10, 2021 85.50 86.49 83.59 83.93 953,753 -1.17(-1.38%)
Aug 09, 2021 84.99 85.96 84.57 85.10 689,442 +0.15(+0.17%)
Aug 06, 2021 86.09 87.91 84.38 84.95 1,143,171 -4.89(-5.44%)
Aug 05, 2021 88.95 90.57 88.95 89.84 569,648 +0.99(+1.11%)
Aug 04, 2021 87.82 89.45 87.27 88.86 530,251 +0.83(+0.94%)
Aug 03, 2021 88.40 89.05 86.99 88.03 528,551 -0.62(-0.70%)
Aug 02, 2021 89.65 90.15 88.43 88.65 736,316 -0.42(-0.48%)
Jul 30, 2021 86.29 89.55 86.29 89.07 878,413 +1.97(+2.26%)
Jul 29, 2021 85.53 87.27 85.31 87.10 621,231 +2.09(+2.46%)
Jul 28, 2021 82.95 85.34 82.59 85.01 344,242 +2.11(+2.54%)
Jul 27, 2021 83.99 83.99 81.72 82.90 356,055 -1.31(-1.56%)
Jul 26, 2021 84.81 85.13 84.03 84.21 340,812 -0.57(-0.67%)
Jul 23, 2021 83.73 84.95 83.25 84.79 348,552 +1.63(+1.95%)
Jul 22, 2021 83.62 83.93 82.79 83.16 316,613 -0.19(-0.22%)
Jul 21, 2021 82.59 83.46 82.52 83.35 446,220 +0.98(+1.18%)
Jul 20, 2021 80.57 82.83 80.22 82.37 887,119 +2.28(+2.84%)
Jul 19, 2021 80.32 81.63 79.67 80.10 1,302,062 -1.29(-1.59%)
Jul 16, 2021 83.37 83.68 81.32 81.39 513,671 -1.61(-1.93%)
Jul 15, 2021 83.14 83.70 82.62 82.99 540,432 -0.23(-0.27%)
Jul 14, 2021 84.01 84.41 82.81 83.22 382,838 -0.52(-0.62%)
Jul 13, 2021 84.54 84.73 83.64 83.74 434,106 -1.27(-1.49%)
Jul 12, 2021 85.63 85.71 84.73 85.01 702,410 -0.29(-0.33%)
Jul 09, 2021 84.15 85.38 83.92 85.30 440,515 +1.77(+2.12%)
Jul 08, 2021 83.26 84.20 82.48 83.53 675,930 -0.95(-1.12%)
Jul 07, 2021 83.93 84.70 82.79 84.47 730,833 +0.94(+1.12%)
Jul 06, 2021 83.35 83.75 82.28 83.53 616,386 +0.19(+0.22%)
Jul 02, 2021 83.41 83.67 82.96 83.35 559,707 +0.49(+0.59%)
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.