Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 84.01 84.73 83.50 83.75 8,284,593 -0.47(-0.56%)
Jul 29, 2021 84.27 84.83 83.93 84.23 6,451,504 +0.43(+0.52%)
Jul 28, 2021 84.49 84.53 83.74 83.79 6,655,528 -0.60(-0.71%)
Jul 27, 2021 84.35 85.16 83.74 84.39 8,807,033 -0.06(-0.07%)
Jul 26, 2021 84.04 84.68 83.30 84.45 10,875,073 +0.16(+0.19%)
Jul 23, 2021 87.46 87.66 83.73 84.28 13,193,411 -2.88(-3.31%)
Jul 22, 2021 86.50 87.60 86.20 87.17 14,190,484 +0.96(+1.11%)
Jul 21, 2021 85.44 86.74 85.02 86.21 13,637,955 +0.99(+1.16%)
Jul 20, 2021 83.72 85.59 83.64 85.22 13,330,000 +1.61(+1.93%)
Jul 19, 2021 83.53 84.46 82.84 83.60 16,251,154 -0.49(-0.58%)
Jul 16, 2021 83.38 85.04 83.16 84.09 15,208,265 +1.20(+1.45%)
Jul 15, 2021 84.68 85.32 82.19 82.89 19,045,320 -1.96(-2.31%)
Jul 14, 2021 83.70 85.23 83.29 84.85 13,868,305 +1.47(+1.76%)
Jul 13, 2021 83.03 84.20 82.86 83.38 13,407,900 -0.01(-0.01%)
Jul 12, 2021 83.82 85.08 83.28 83.39 16,787,942 -0.65(-0.77%)
Jul 09, 2021 82.24 84.65 82.14 84.04 16,379,474 +2.08(+2.54%)
Jul 08, 2021 81.42 83.21 81.07 81.96 17,108,148 -0.48(-0.58%)
Jul 07, 2021 79.65 83.48 79.44 82.44 21,890,770 +2.88(+3.62%)
Jul 06, 2021 78.14 80.09 77.91 79.56 14,827,804 +1.21(+1.54%)
Jul 02, 2021 76.08 78.77 75.99 78.35 15,933,719 +2.18(+2.87%)
Jul 01, 2021 74.68 76.25 74.61 76.17 13,687,612 +1.63(+2.18%)
Jun 30, 2021 74.30 74.90 74.29 74.54 8,248,757 -0.25(-0.33%)
Jun 29, 2021 75.21 75.26 74.52 74.79 5,629,711 -0.38(-0.51%)
Jun 28, 2021 75.16 75.62 75.01 75.17 5,851,104 +0.04(+0.05%)
Jun 25, 2021 74.72 75.28 74.28 75.14 13,413,487 +0.69(+0.93%)
Jun 24, 2021 75.32 75.61 74.32 74.45 10,049,270 -0.34(-0.46%)
Jun 23, 2021 75.42 75.53 74.75 74.79 7,618,797 -0.56(-0.74%)
Jun 22, 2021 74.75 75.83 74.37 75.35 10,278,111 +0.66(+0.88%)
Jun 21, 2021 73.36 74.79 73.31 74.69 9,316,992 +1.69(+2.31%)
Jun 18, 2021 73.64 73.65 72.76 73.00 23,517,984 -1.27(-1.71%)
Jun 17, 2021 73.76 74.45 73.32 74.27 15,490,607 +0.46(+0.62%)
Jun 16, 2021 74.69 75.22 72.68 73.81 38,158,640 -4.37(-5.59%)
Jun 15, 2021 78.53 79.01 77.90 78.18 17,984,522 -0.94(-1.19%)
Jun 14, 2021 79.48 79.58 78.65 79.12 10,622,590 -0.27(-0.34%)
Jun 11, 2021 78.51 79.71 78.37 79.39 11,556,246 +0.57(+0.73%)
Jun 10, 2021 80.65 80.88 78.25 78.81 17,417,270 -2.13(-2.63%)
Jun 09, 2021 81.01 81.24 80.47 80.94 10,148,847 -0.09(-0.11%)
Jun 08, 2021 80.47 81.43 80.44 81.02 11,213,931 +0.64(+0.80%)
Jun 07, 2021 79.43 80.68 79.34 80.38 10,907,059 +1.01(+1.27%)
Jun 04, 2021 77.97 80.40 77.92 79.38 15,144,702 +1.72(+2.22%)
Jun 03, 2021 76.42 78.01 76.27 77.65 12,570,241 +0.79(+1.02%)
Jun 02, 2021 76.32 77.50 76.14 76.87 12,791,384 +0.67(+0.88%)
Jun 01, 2021 76.21 76.45 75.15 76.20 10,949,534 +0.79(+1.05%)
May 28, 2021 75.60 76.00 75.34 75.40 7,236,548 -0.23(-0.30%)
May 27, 2021 76.13 76.66 75.50 75.63 13,436,962 -0.27(-0.35%)
May 26, 2021 75.26 76.01 75.22 75.90 13,419,452 +0.41(+0.55%)
May 25, 2021 76.24 76.30 75.32 75.49 7,477,107 -0.53(-0.69%)
May 24, 2021 76.12 76.49 75.79 76.02 7,356,229 +0.34(+0.44%)
May 21, 2021 75.83 76.47 75.63 75.68 9,019,175 +0.30(+0.39%)
May 20, 2021 75.60 75.96 75.35 75.38 9,192,033 -0.02(-0.03%)
May 19, 2021 74.50 75.43 74.26 75.40 8,526,259 +0.05(+0.06%)
May 18, 2021 75.64 76.10 75.07 75.36 6,956,765 -0.37(-0.49%)
May 17, 2021 75.54 76.16 75.51 75.73 6,931,407 +0.18(+0.24%)
May 14, 2021 74.81 75.70 74.81 75.55 9,433,157 +0.72(+0.96%)
May 13, 2021 74.24 75.12 73.62 74.83 11,988,268 +1.33(+1.81%)
May 12, 2021 74.28 74.88 73.46 73.50 12,846,994 -0.90(-1.21%)
May 11, 2021 76.25 76.51 73.98 74.40 13,554,390 -2.36(-3.07%)
May 10, 2021 75.43 77.30 75.27 76.75 18,131,628 -0.24(-0.31%)
May 07, 2021 76.43 77.13 75.25 76.99 14,696,247 +0.63(+0.83%)
May 06, 2021 75.82 76.57 75.23 76.36 14,712,903 +0.53(+0.69%)
May 05, 2021 75.49 76.45 75.10 75.83 12,776,823 +0.63(+0.84%)
May 04, 2021 73.80 75.36 73.67 75.20 15,991,499 +1.15(+1.55%)
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.