Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 83.81 84.01 83.20 83.69 5,839,841 +0.44(+0.53%)
Jul 30, 2021 83.51 84.22 82.99 83.25 8,334,795 -0.47(-0.56%)
Jul 29, 2021 83.77 84.32 83.43 83.72 6,490,598 +0.43(+0.52%)
Jul 28, 2021 83.98 84.02 83.23 83.29 6,695,859 -0.59(-0.71%)
Jul 27, 2021 83.84 84.65 83.23 83.88 8,860,401 -0.06(-0.07%)
Jul 26, 2021 83.54 84.17 82.80 83.94 10,940,972 +0.16(+0.19%)
Jul 23, 2021 86.93 87.13 83.23 83.78 13,273,359 -2.87(-3.31%)
Jul 22, 2021 85.98 87.07 85.68 86.64 14,276,474 +0.96(+1.11%)
Jul 21, 2021 84.92 86.22 84.51 85.69 13,720,597 +0.98(+1.16%)
Jul 20, 2021 83.21 85.08 83.14 84.70 13,410,775 +1.60(+1.93%)
Jul 19, 2021 83.03 83.95 82.34 83.10 16,349,631 -0.49(-0.58%)
Jul 16, 2021 82.88 84.53 82.66 83.58 15,300,422 +1.19(+1.45%)
Jul 15, 2021 84.17 84.81 81.69 82.39 19,160,730 -1.95(-2.31%)
Jul 14, 2021 83.19 84.71 82.79 84.34 13,952,343 +1.46(+1.76%)
Jul 13, 2021 82.53 83.70 82.36 82.88 13,489,148 -0.01(-0.01%)
Jul 12, 2021 83.32 84.57 82.78 82.89 16,889,672 -0.65(-0.77%)
Jul 09, 2021 81.75 84.14 81.65 83.53 16,478,728 +2.07(+2.54%)
Jul 08, 2021 80.93 82.71 80.58 81.47 17,211,818 -0.48(-0.58%)
Jul 07, 2021 79.17 82.97 78.97 81.95 22,023,422 +2.87(+3.62%)
Jul 06, 2021 77.67 79.60 77.44 79.08 14,917,656 +1.20(+1.54%)
Jul 02, 2021 75.62 78.30 75.53 77.88 16,030,272 +2.17(+2.87%)
Jul 01, 2021 74.23 75.79 74.16 75.71 13,770,554 +1.62(+2.18%)
Jun 30, 2021 73.85 74.44 73.84 74.09 8,298,742 -0.25(-0.33%)
Jun 29, 2021 74.76 74.81 74.07 74.34 5,663,826 -0.38(-0.51%)
Jun 28, 2021 74.71 75.16 74.56 74.72 5,886,560 +0.04(+0.05%)
Jun 25, 2021 74.27 74.83 73.83 74.68 13,494,768 +0.69(+0.93%)
Jun 24, 2021 74.86 75.16 73.87 74.00 10,110,165 -0.34(-0.46%)
Jun 23, 2021 74.97 75.07 74.30 74.34 7,664,964 -0.55(-0.74%)
Jun 22, 2021 74.30 75.38 73.92 74.89 10,340,393 +0.66(+0.88%)
Jun 21, 2021 72.92 74.34 72.86 74.24 9,373,450 +1.68(+2.31%)
Jun 18, 2021 73.20 73.21 72.32 72.56 23,660,494 -1.27(-1.71%)
Jun 17, 2021 73.31 74.00 72.87 73.83 15,584,475 +0.46(+0.62%)
Jun 16, 2021 74.24 74.77 72.25 73.37 38,389,868 -4.34(-5.59%)
Jun 15, 2021 78.05 78.54 77.43 77.71 18,093,502 -0.93(-1.19%)
Jun 14, 2021 79.00 79.10 78.18 78.64 10,686,959 -0.27(-0.34%)
Jun 11, 2021 78.03 79.23 77.90 78.91 11,626,273 +0.57(+0.73%)
Jun 10, 2021 80.17 80.39 77.78 78.34 17,522,814 -2.11(-2.63%)
Jun 09, 2021 80.53 80.75 79.98 80.45 10,210,346 -0.09(-0.11%)
Jun 08, 2021 79.98 80.94 79.95 80.54 11,281,884 +0.64(+0.80%)
Jun 07, 2021 78.95 80.19 78.86 79.90 10,973,152 +1.00(+1.27%)
Jun 04, 2021 77.50 79.92 77.45 78.90 15,236,474 +1.71(+2.22%)
Jun 03, 2021 75.96 77.54 75.82 77.19 12,646,413 +0.78(+1.02%)
Jun 02, 2021 75.86 77.03 75.68 76.41 12,868,896 +0.67(+0.88%)
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.