Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 84.11 84.45 83.62 84.38 926,139 +0.46(+0.55%)
Jun 29, 2021 83.89 84.47 83.50 83.92 1,014,806 +0.35(+0.42%)
Jun 28, 2021 83.92 84.43 83.36 83.57 913,116 +0.06(+0.07%)
Jun 25, 2021 83.32 83.65 82.85 83.51 771,220 +0.32(+0.39%)
Jun 24, 2021 82.97 83.72 82.92 83.19 637,113 +0.42(+0.51%)
Jun 23, 2021 83.02 83.34 82.59 82.77 752,374 -0.14(-0.17%)
Jun 22, 2021 82.23 83.19 81.29 82.91 667,480 +0.63(+0.77%)
Jun 21, 2021 81.47 82.81 81.06 82.28 758,421 +1.01(+1.24%)
Jun 18, 2021 81.46 82.13 80.84 81.27 1,261,687 -0.72(-0.88%)
Jun 17, 2021 83.91 84.04 81.07 81.99 1,034,254 -1.93(-2.30%)
Jun 16, 2021 84.87 84.87 83.58 83.92 719,215 -1.00(-1.18%)
Jun 15, 2021 85.15 85.20 84.30 84.92 642,513 -0.34(-0.40%)
Jun 14, 2021 86.80 87.16 84.76 85.26 814,972 -1.76(-2.02%)
Jun 11, 2021 85.97 87.16 85.76 87.02 721,534 +1.12(+1.30%)
Jun 10, 2021 85.37 86.14 85.00 85.90 480,525 +0.73(+0.86%)
Jun 09, 2021 86.37 86.42 85.11 85.17 355,504 -0.87(-1.01%)
Jun 08, 2021 84.95 86.42 84.29 86.03 480,824 +1.45(+1.71%)
Jun 07, 2021 85.37 85.39 84.34 84.59 447,126 -0.44(-0.51%)
Jun 04, 2021 85.38 85.55 84.04 85.03 615,150 -0.29(-0.35%)
Jun 03, 2021 85.25 85.48 84.05 85.32 860,908 +0.10(+0.12%)
Jun 02, 2021 86.06 86.28 84.76 85.22 748,757 -0.74(-0.86%)
Jun 01, 2021 86.15 86.38 85.35 85.96 586,197 +0.29(+0.33%)
May 28, 2021 86.09 86.09 84.99 85.68 476,141 +0.04(+0.05%)
May 27, 2021 84.79 85.87 84.60 85.63 1,299,906 +0.97(+1.15%)
May 26, 2021 84.19 84.81 83.95 84.66 484,986 +0.71(+0.84%)
May 25, 2021 84.30 84.70 83.82 83.95 548,252 -0.07(-0.08%)
May 24, 2021 84.32 84.32 83.62 84.03 490,033 +0.05(+0.06%)
May 21, 2021 84.51 84.97 83.87 83.97 672,980 -0.66(-0.78%)
May 20, 2021 83.51 84.81 83.20 84.63 636,459 +0.86(+1.02%)
May 19, 2021 84.23 84.52 82.80 83.78 835,182 -1.02(-1.20%)
May 18, 2021 85.72 86.13 84.74 84.79 718,861 -0.98(-1.14%)
May 17, 2021 86.03 86.09 84.70 85.78 794,594 -0.20(-0.23%)
May 14, 2021 85.76 86.65 85.19 85.97 816,090 -0.01(-0.01%)
May 13, 2021 84.77 86.69 84.77 85.98 616,572 +1.38(+1.64%)
May 12, 2021 87.64 88.12 84.44 84.60 790,640 -3.08(-3.51%)
May 11, 2021 88.74 89.30 87.34 87.68 764,885 -1.05(-1.19%)
May 10, 2021 89.06 90.26 88.44 88.73 784,115 +0.21(+0.24%)
May 07, 2021 89.05 89.65 88.48 88.52 653,513 -0.25(-0.28%)
May 06, 2021 89.09 89.38 88.12 88.77 713,510 +0.04(+0.05%)
May 05, 2021 87.59 89.05 87.53 88.72 598,573 +1.05(+1.20%)
May 04, 2021 88.78 88.87 87.33 87.67 749,828 -1.04(-1.17%)
May 03, 2021 89.02 89.70 87.90 88.70 937,776 -0.08(-0.09%)
Apr 30, 2021 87.70 88.80 87.61 88.78 1,160,001 +0.93(+1.06%)
Apr 29, 2021 87.61 88.23 86.91 87.86 853,438 +0.97(+1.11%)
Apr 28, 2021 87.43 87.43 85.80 86.89 793,929 -0.31(-0.36%)
Apr 27, 2021 85.78 88.53 84.88 87.20 1,417,424 +1.18(+1.37%)
Apr 26, 2021 86.19 86.53 84.75 86.02 1,113,527 -0.12(-0.13%)
Apr 23, 2021 88.10 89.12 85.79 86.14 1,003,010 -1.18(-1.35%)
Apr 22, 2021 86.59 87.74 86.14 87.32 759,550 +0.70(+0.81%)
Apr 21, 2021 85.78 87.29 85.62 86.61 695,094 +0.85(+0.99%)
Apr 20, 2021 87.04 87.12 85.25 85.76 869,929 -1.13(-1.31%)
Apr 19, 2021 86.89 87.48 85.90 86.90 727,160 +0.01(+0.01%)
Apr 16, 2021 88.22 88.35 86.86 86.89 1,146,587 -0.90(-1.02%)
Apr 15, 2021 88.95 88.98 87.63 87.79 953,386 -0.87(-0.98%)
Apr 14, 2021 87.12 88.92 86.34 88.65 1,206,101 +1.02(+1.16%)
Apr 13, 2021 85.68 89.08 84.82 87.63 1,943,566 +1.53(+1.78%)
Apr 12, 2021 84.04 86.24 83.66 86.10 832,050 +1.66(+1.96%)
Apr 09, 2021 85.41 85.85 83.99 84.44 809,694 -0.86(-1.01%)
Apr 08, 2021 86.43 86.58 84.18 85.30 1,966,596 -0.87(-1.01%)
Apr 07, 2021 85.17 86.45 85.07 86.17 680,453 +1.26(+1.48%)
Apr 06, 2021 84.66 85.60 84.27 84.91 846,692 +0.19(+0.23%)
Apr 05, 2021 84.85 85.52 84.12 84.72 915,568 +0.08(+0.09%)
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.