Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 89.18 89.35 87.06 87.68 615,044 -1.31(-1.47%)
Aug 30, 2021 87.35 89.15 87.35 88.99 319,268 +1.64(+1.87%)
Aug 27, 2021 87.27 88.54 87.17 87.35 365,015 +0.40(+0.46%)
Aug 26, 2021 87.02 87.58 86.12 86.96 292,524 +0.14(+0.16%)
Aug 25, 2021 86.26 86.89 85.50 86.82 597,168 +0.62(+0.71%)
Aug 24, 2021 84.04 86.38 83.67 86.20 922,340 +2.41(+2.88%)
Aug 23, 2021 83.61 84.68 83.56 83.79 346,669 +0.27(+0.32%)
Aug 20, 2021 83.51 84.28 83.20 83.52 435,295 +0.42(+0.50%)
Aug 19, 2021 81.33 83.19 80.87 83.11 671,135 +0.82(+1.00%)
Aug 18, 2021 82.58 83.48 82.06 82.28 315,453 -0.12(-0.14%)
Aug 17, 2021 83.52 83.71 81.73 82.40 452,676 -0.73(-0.88%)
Aug 16, 2021 82.37 83.47 82.09 83.14 584,311 +0.84(+1.03%)
Aug 13, 2021 82.10 82.37 81.73 82.29 373,911 +0.24(+0.29%)
Aug 12, 2021 80.67 82.08 80.58 82.06 524,763 +1.09(+1.35%)
Aug 11, 2021 82.02 82.18 80.40 80.96 456,976 -1.02(-1.25%)
Aug 10, 2021 82.67 82.91 81.61 81.99 767,627 -0.24(-0.29%)
Aug 09, 2021 82.26 82.85 81.79 82.22 587,149 +0.24(+0.29%)
Aug 06, 2021 80.63 82.21 79.74 81.99 934,335 +1.28(+1.59%)
Aug 05, 2021 81.08 82.03 80.31 80.71 583,520 -0.33(-0.40%)
Aug 04, 2021 79.49 81.39 77.77 81.03 908,125 +0.86(+1.08%)
Aug 03, 2021 82.51 83.39 79.63 80.17 1,546,271 -1.71(-2.08%)
Aug 02, 2021 82.30 83.77 81.83 81.88 964,914 +0.25(+0.30%)
Jul 30, 2021 81.26 82.14 80.89 81.63 575,128 +0.35(+0.43%)
Jul 29, 2021 80.94 82.08 80.84 81.28 726,107 +0.43(+0.53%)
Jul 28, 2021 80.03 80.92 80.03 80.85 480,768 +0.67(+0.84%)
Jul 27, 2021 80.32 80.98 79.89 80.18 420,042 -0.07(-0.09%)
Jul 26, 2021 81.66 82.04 80.16 80.25 650,362 -1.48(-1.81%)
Jul 23, 2021 81.21 82.13 80.99 81.73 563,091 +0.84(+1.04%)
Jul 22, 2021 79.64 81.01 79.64 80.88 541,299 +1.30(+1.63%)
Jul 21, 2021 80.33 80.85 79.09 79.58 460,299 -0.74(-0.93%)
Jul 20, 2021 77.96 80.35 77.66 80.33 1,103,818 +2.79(+3.60%)
Jul 19, 2021 76.95 78.06 76.57 77.54 473,598 -0.23(-0.29%)
Jul 16, 2021 78.70 79.30 77.65 77.77 471,582 -1.03(-1.31%)
Jul 15, 2021 79.50 79.70 78.14 78.80 782,173 -0.78(-0.99%)
Jul 14, 2021 78.95 79.66 78.63 79.58 484,379 +0.76(+0.97%)
Jul 13, 2021 78.99 79.44 78.40 78.82 556,120 -0.38(-0.48%)
Jul 12, 2021 80.20 80.39 78.76 79.20 488,976 -0.26(-0.32%)
Jul 09, 2021 78.80 79.53 78.28 79.45 655,981 +1.01(+1.29%)
Jul 08, 2021 77.74 78.77 76.83 78.44 742,651 -0.17(-0.21%)
Jul 07, 2021 77.81 78.61 77.30 78.61 472,326 +1.10(+1.42%)
Jul 06, 2021 77.23 77.62 76.82 77.51 412,606 +0.54(+0.70%)
Jul 02, 2021 76.37 76.99 75.77 76.97 390,993 +1.03(+1.36%)
Jul 01, 2021 75.34 76.12 74.87 75.94 420,343 +0.54(+0.71%)
Jun 30, 2021 75.55 75.84 74.45 75.41 882,771 -0.01(-0.01%)
Jun 29, 2021 75.27 75.53 74.54 75.42 373,531 +0.23(+0.30%)
Jun 28, 2021 74.53 75.43 74.07 75.19 501,773 +1.21(+1.64%)
Jun 25, 2021 72.97 74.44 72.65 73.98 2,678,207 +1.18(+1.62%)
Jun 24, 2021 73.51 73.51 72.27 72.80 427,871 -0.25(-0.34%)
Jun 23, 2021 72.38 73.64 71.95 73.04 872,972 +0.58(+0.79%)
Jun 22, 2021 71.26 72.55 70.39 72.47 1,156,345 +1.14(+1.60%)
Jun 21, 2021 72.24 73.96 70.85 71.33 1,670,999 -0.42(-0.58%)
Jun 18, 2021 72.44 73.55 71.48 71.74 2,800,723 -0.52(-0.71%)
Jun 17, 2021 72.22 74.17 71.56 72.26 1,304,629 -1.17(-1.59%)
Jun 16, 2021 75.18 75.25 73.19 73.43 1,721,620 -1.36(-1.82%)
Jun 15, 2021 73.86 75.05 73.12 74.79 978,905 +1.86(+2.54%)
Jun 14, 2021 73.12 74.02 72.60 72.93 571,454 -0.03(-0.04%)
Jun 11, 2021 73.00 73.00 72.27 72.96 901,271 +0.44(+0.60%)
Jun 10, 2021 71.80 73.21 71.80 72.53 568,744 +0.61(+0.84%)
Jun 09, 2021 71.11 72.49 71.11 71.92 550,912 +0.82(+1.16%)
Jun 08, 2021 69.06 71.22 69.06 71.10 621,470 +2.20(+3.20%)
Jun 07, 2021 69.07 69.94 68.85 68.90 524,104 -0.11(-0.16%)
Jun 04, 2021 68.40 70.02 68.39 69.00 613,953 +0.98(+1.44%)
Jun 03, 2021 67.31 68.11 67.27 68.02 637,860 +0.47(+0.69%)
Jun 02, 2021 69.15 69.78 67.29 67.56 571,784 -0.95(-1.39%)
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.