Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 91.83 92.96 91.52 91.98 7,905,210 -0.28(-0.30%)
Oct 28, 2021 92.66 93.66 91.97 92.25 5,399,762 +0.19(+0.21%)
Oct 27, 2021 92.81 93.28 92.03 92.06 6,197,301 -0.91(-0.98%)
Oct 26, 2021 94.24 92.94 92.97 7,397,223 -0.87(-0.93%)
Oct 25, 2021 94.37 94.86 93.52 93.85 5,302,139 -0.35(-0.37%)
Oct 22, 2021 92.31 94.21 92.25 94.19 7,113,458 +1.87(+2.02%)
Oct 21, 2021 92.58 92.83 91.76 92.32 6,492,756 -0.33(-0.35%)
Oct 20, 2021 93.25 93.92 92.27 92.65 6,856,664 -0.40(-0.43%)
Oct 19, 2021 92.99 93.26 92.34 93.05 5,857,734 +0.53(+0.57%)
Oct 18, 2021 91.55 92.66 91.17 92.52 7,655,388 +1.13(+1.24%)
Oct 15, 2021 91.16 92.07 90.82 91.39 7,743,000 +0.05(+0.05%)
Oct 14, 2021 92.80 93.33 90.47 91.34 8,252,349 -1.07(-1.16%)
Oct 13, 2021 92.13 92.98 91.99 92.42 9,866,934 +0.80(+0.87%)
Oct 12, 2021 91.87 92.53 91.32 91.62 10,392,182 +0.27(+0.29%)
Oct 11, 2021 90.39 92.80 90.31 91.35 13,517,080 +0.86(+0.95%)
Oct 08, 2021 88.56 91.09 88.30 90.49 13,771,240 +2.30(+2.61%)
Oct 07, 2021 87.62 88.73 87.26 88.19 9,550,372 +0.93(+1.06%)
Oct 06, 2021 86.38 87.42 85.65 87.26 10,747,686 -0.14(-0.16%)
Oct 05, 2021 85.36 87.86 85.19 87.41 10,225,874 +2.13(+2.50%)
Oct 04, 2021 85.49 86.40 84.99 85.28 11,361,322 -0.46(-0.53%)
Oct 01, 2021 83.84 86.24 83.69 85.73 13,943,291 +2.49(+3.00%)
Sep 30, 2021 87.18 87.49 83.23 83.24 16,381,294 -3.94(-4.52%)
Sep 29, 2021 87.08 87.97 86.94 87.18 12,567,665 +0.73(+0.84%)
Sep 28, 2021 86.59 88.15 86.03 86.45 15,744,592 -0.53(-0.60%)
Sep 27, 2021 85.77 87.23 85.17 86.98 12,071,567 +1.05(+1.22%)
Sep 24, 2021 85.29 86.04 84.97 85.93 7,973,698 +0.50(+0.58%)
Sep 23, 2021 84.97 86.04 84.70 85.43 10,174,341 +0.94(+1.11%)
Sep 22, 2021 83.70 85.03 83.35 84.49 10,367,325 +1.45(+1.75%)
Sep 21, 2021 82.87 83.75 82.28 83.04 11,644,244 +0.72(+0.87%)
Sep 20, 2021 81.23 83.51 81.14 82.32 14,546,561 -0.21(-0.25%)
Sep 17, 2021 82.36 83.66 82.11 82.53 60,782,788 -0.82(-0.99%)
Sep 16, 2021 83.76 84.04 82.34 83.36 12,990,313 -0.46(-0.55%)
Sep 15, 2021 82.69 84.42 82.32 83.81 15,649,263 +1.28(+1.55%)
Sep 14, 2021 82.34 83.07 80.95 82.53 23,774,740 -2.39(-2.81%)
Sep 13, 2021 86.10 86.47 84.29 84.92 19,716,542 -0.75(-0.88%)
Sep 10, 2021 85.65 86.51 85.51 85.68 11,052,164 +0.13(+0.16%)
Sep 09, 2021 85.60 86.78 85.42 85.54 11,550,270 +0.07(+0.08%)
Sep 08, 2021 84.21 85.60 84.04 85.48 9,264,715 +0.72(+0.85%)
Sep 07, 2021 86.02 86.62 84.59 84.76 11,562,101 -1.22(-1.42%)
Sep 03, 2021 85.35 86.44 85.31 85.98 8,852,256 +0.19(+0.22%)
Sep 02, 2021 86.15 86.46 85.42 85.79 8,078,061 -0.14(-0.17%)
Sep 01, 2021 85.28 86.15 84.90 85.94 8,591,337 +0.78(+0.92%)
Aug 31, 2021 85.46 85.51 84.54 85.15 8,492,075 -0.31(-0.36%)
Aug 30, 2021 85.47 85.97 85.31 85.46 5,606,792 +0.10(+0.11%)
Aug 27, 2021 84.83 85.52 84.66 85.36 5,680,990 +0.60(+0.71%)
Aug 26, 2021 84.85 85.20 84.51 84.76 9,518,109 +0.10(+0.11%)
Aug 25, 2021 84.60 84.93 84.12 84.66 6,017,090 +0.07(+0.08%)
Aug 24, 2021 85.23 85.65 84.52 84.60 6,614,848 -0.54(-0.64%)
Aug 23, 2021 85.50 85.57 84.75 85.14 7,481,219 +0.17(+0.20%)
Aug 20, 2021 84.84 85.41 84.36 84.97 9,124,600 +0.22(+0.26%)
Aug 19, 2021 84.35 85.40 84.29 84.75 8,477,817 -0.22(-0.26%)
Aug 18, 2021 86.45 86.98 84.89 84.97 8,024,186 -1.92(-2.21%)
Aug 17, 2021 86.93 87.68 86.33 86.89 7,209,907 +0.12(+0.14%)
Aug 16, 2021 85.85 86.79 85.54 86.77 7,470,281 +0.42(+0.49%)
Aug 13, 2021 86.58 87.26 85.94 86.35 6,950,701 +0.54(+0.63%)
Aug 12, 2021 85.13 85.96 84.71 85.80 5,952,901 +0.17(+0.20%)
Aug 11, 2021 85.89 86.38 85.51 85.63 8,383,665 -0.01(-0.01%)
Aug 10, 2021 85.12 86.09 84.96 85.64 5,729,129 -0.25(-0.29%)
Aug 09, 2021 85.47 86.43 85.12 85.89 6,073,788 +0.36(+0.42%)
Aug 06, 2021 85.26 85.87 84.86 85.52 6,818,267 +0.09(+0.10%)
Aug 05, 2021 86.15 86.48 84.79 85.44 8,611,168 -0.59(-0.69%)
Aug 04, 2021 85.78 86.07 85.30 86.03 7,860,594 +0.30(+0.35%)
Aug 03, 2021 83.96 86.14 83.89 85.73 10,351,747 +2.04(+2.44%)
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.