Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 76.87 77.55 76.06 76.98 1,342,486 +0.19(+0.25%)
Aug 30, 2021 74.94 76.82 74.68 76.79 1,184,405 +1.90(+2.54%)
Aug 27, 2021 74.11 75.00 73.71 74.89 742,074 +0.92(+1.24%)
Aug 26, 2021 73.79 74.45 73.36 73.97 722,234 +0.06(+0.08%)
Aug 25, 2021 75.75 75.75 73.82 73.91 660,294 -1.50(-1.99%)
Aug 24, 2021 76.16 76.16 74.53 75.41 584,483 -0.70(-0.92%)
Aug 23, 2021 76.49 77.23 76.02 76.11 563,555 -0.07(-0.09%)
Aug 20, 2021 75.45 76.34 74.72 76.18 685,803 +0.90(+1.20%)
Aug 19, 2021 74.31 75.73 74.31 75.28 478,983 +1.02(+1.37%)
Aug 18, 2021 75.19 75.19 73.89 74.26 403,556 -1.12(-1.49%)
Aug 17, 2021 75.52 76.29 74.69 75.38 554,363 -0.59(-0.78%)
Aug 16, 2021 75.93 76.36 75.44 75.97 1,077,803 +0.48(+0.64%)
Aug 13, 2021 75.97 76.19 74.93 75.49 426,990 -0.21(-0.28%)
Aug 12, 2021 75.02 75.94 74.70 75.70 673,358 +1.03(+1.38%)
Aug 11, 2021 74.63 74.80 73.93 74.67 339,410 +0.46(+0.62%)
Aug 10, 2021 74.98 74.98 73.80 74.21 659,275 -0.51(-0.68%)
Aug 09, 2021 75.56 75.69 74.49 74.72 838,704 -0.99(-1.31%)
Aug 06, 2021 74.83 75.80 74.73 75.71 745,914 +0.67(+0.89%)
Aug 05, 2021 73.76 75.08 73.56 75.04 1,008,427 +1.36(+1.85%)
Aug 04, 2021 72.79 73.96 72.51 73.68 807,344 +0.88(+1.21%)
Aug 03, 2021 72.57 73.45 72.21 72.80 734,295 +0.68(+0.94%)
Aug 02, 2021 71.30 72.76 70.91 72.12 655,594 +0.86(+1.21%)
Jul 30, 2021 71.81 73.39 70.26 71.26 1,535,756 -0.47(-0.66%)
Jul 29, 2021 74.97 77.29 69.32 71.73 3,122,543 -2.83(-3.80%)
Jul 28, 2021 74.21 74.69 73.87 74.56 1,159,353 +0.84(+1.14%)
Jul 27, 2021 73.33 74.04 72.90 73.72 654,559 +0.53(+0.72%)
Jul 26, 2021 73.06 73.78 72.54 73.19 694,662 -0.03(-0.04%)
Jul 23, 2021 71.60 73.25 71.13 73.22 420,261 +1.62(+2.26%)
Jul 22, 2021 72.62 72.82 71.45 71.60 820,792 -1.62(-2.21%)
Jul 21, 2021 74.09 74.20 73.17 73.22 862,774 -0.87(-1.17%)
Jul 20, 2021 73.45 74.47 73.41 74.09 806,232 +1.30(+1.79%)
Jul 19, 2021 73.99 74.74 72.18 72.79 759,813 -1.18(-1.60%)
Jul 16, 2021 74.92 74.96 73.92 73.97 524,260 -0.72(-0.96%)
Jul 15, 2021 75.04 75.28 74.11 74.69 417,230 +0.24(+0.32%)
Jul 14, 2021 73.88 74.89 73.19 74.45 688,422 +0.95(+1.29%)
Jul 13, 2021 75.26 75.40 73.45 73.50 692,391 -1.94(-2.57%)
Jul 12, 2021 75.01 75.70 74.28 75.44 760,940 +0.83(+1.11%)
Jul 09, 2021 73.12 74.70 72.97 74.61 724,555 +1.59(+2.18%)
Jul 08, 2021 73.29 74.14 72.58 73.02 652,602 -0.37(-0.50%)
Jul 07, 2021 73.06 73.92 72.58 73.39 880,619 +0.56(+0.77%)
Jul 06, 2021 72.61 73.05 71.08 72.83 844,015 +1.63(+2.29%)
Jul 02, 2021 70.51 71.42 70.51 71.20 565,230 +0.69(+0.98%)
Jul 01, 2021 71.51 71.83 70.31 70.51 891,616 -1.01(-1.41%)
Jun 30, 2021 73.22 73.71 71.52 71.52 1,090,797 -1.31(-1.80%)
Jun 29, 2021 71.82 72.93 71.57 72.83 755,124 +0.70(+0.97%)
Jun 28, 2021 73.00 73.73 71.83 72.13 1,102,529 -0.58(-0.80%)
Jun 25, 2021 71.20 72.96 70.84 72.71 1,345,067 +1.61(+2.26%)
Jun 24, 2021 70.53 71.49 70.18 71.10 1,283,360 +0.31(+0.44%)
Jun 23, 2021 69.61 70.88 69.19 70.79 1,206,229 +1.10(+1.58%)
Jun 22, 2021 69.67 70.11 68.97 69.69 1,375,425 -0.14(-0.20%)
Jun 21, 2021 69.95 70.33 68.73 69.83 1,263,605 +0.32(+0.46%)
Jun 18, 2021 68.84 70.49 68.26 69.51 2,741,635 +0.17(+0.25%)
Jun 17, 2021 70.99 71.56 68.85 69.34 4,108,078 -3.66(-5.01%)
Jun 16, 2021 78.45 78.75 72.54 73.00 2,386,078 -5.02(-6.43%)
Jun 15, 2021 78.71 79.17 77.98 78.02 1,232,987 -1.01(-1.28%)
Jun 14, 2021 79.96 80.49 78.88 79.03 1,844,512 -0.89(-1.11%)
Jun 11, 2021 82.49 82.49 79.17 79.92 1,677,485 -2.23(-2.71%)
Jun 10, 2021 81.29 82.69 80.79 82.15 1,127,598 +0.86(+1.06%)
Jun 09, 2021 81.61 82.28 81.08 81.29 1,236,705 -0.07(-0.09%)
Jun 08, 2021 79.65 81.67 78.96 81.36 2,298,535 +2.39(+3.03%)
Jun 07, 2021 76.36 80.25 76.00 78.97 3,371,671 +4.14(+5.53%)
Jun 04, 2021 75.25 75.48 74.62 74.83 975,979 -0.42(-0.56%)
Jun 03, 2021 75.31 75.41 74.72 75.25 903,101 +0.20(+0.27%)
Jun 02, 2021 74.77 75.47 74.17 75.05 711,749 +0.66(+0.89%)
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.