Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 82.09 82.86 81.42 82.02 1,295,065 -0.03(-0.04%)
Oct 28, 2021 81.66 82.05 941,707 +1.24(+1.53%)
Oct 27, 2021 81.60 82.05 80.75 80.81 1,188,602 -0.65(-0.80%)
Oct 26, 2021 81.94 81.46 619,699 -0.06(-0.07%)
Oct 25, 2021 81.80 82.04 80.96 81.52 947,391 -0.10(-0.12%)
Oct 22, 2021 83.11 83.14 81.35 81.62 1,313,815 -1.44(-1.73%)
Oct 21, 2021 81.52 83.10 80.96 83.06 1,705,178 +1.56(+1.91%)
Oct 20, 2021 77.38 81.55 77.18 81.50 3,317,791 +4.28(+5.54%)
Oct 19, 2021 77.54 77.75 76.92 77.22 667,581 +0.13(+0.17%)
Oct 18, 2021 77.38 77.86 76.59 77.09 546,786 -0.59(-0.76%)
Oct 15, 2021 77.13 78.29 76.47 77.68 682,237 +1.04(+1.36%)
Oct 14, 2021 76.76 76.82 75.72 76.64 887,570 +0.44(+0.58%)
Oct 13, 2021 74.59 76.76 74.34 76.20 710,360 +0.21(+0.28%)
Oct 12, 2021 75.86 77.28 75.61 75.99 581,392 +0.22(+0.29%)
Oct 11, 2021 75.25 75.82 74.80 75.77 837,219 +0.52(+0.69%)
Oct 08, 2021 77.41 77.49 75.15 75.25 1,389,131 -2.12(-2.74%)
Oct 07, 2021 77.41 78.73 76.90 77.37 1,610,104 +0.31(+0.40%)
Oct 06, 2021 76.34 77.10 75.66 77.06 1,043,743 +0.67(+0.88%)
Oct 05, 2021 76.64 76.93 75.45 76.39 1,284,407 -0.74(-0.96%)
Oct 04, 2021 77.89 78.31 76.61 77.13 1,183,743 -0.89(-1.14%)
Oct 01, 2021 77.81 79.25 77.03 78.02 1,433,693 +0.61(+0.79%)
Sep 30, 2021 78.12 78.83 77.33 77.41 1,344,277 -0.51(-0.65%)
Sep 29, 2021 77.99 79.44 77.57 77.92 1,862,737 +0.35(+0.45%)
Sep 28, 2021 72.25 78.27 71.33 77.57 3,681,343 +5.00(+6.89%)
Sep 27, 2021 74.10 74.66 72.44 72.57 829,392 -2.05(-2.75%)
Sep 24, 2021 76.05 76.43 74.28 74.62 452,544 -1.84(-2.41%)
Sep 23, 2021 78.59 78.59 75.09 76.46 1,329,056 -2.52(-3.19%)
Sep 22, 2021 78.28 79.55 77.76 78.98 828,735 +1.06(+1.36%)
Sep 21, 2021 77.47 78.64 77.35 77.92 615,415 +0.37(+0.48%)
Sep 20, 2021 76.41 77.70 76.28 77.55 586,840 +0.36(+0.47%)
Sep 17, 2021 77.44 78.05 76.77 77.19 1,617,372 -0.31(-0.40%)
Sep 16, 2021 76.97 77.54 76.22 77.50 552,703 +0.76(+0.99%)
Sep 15, 2021 76.41 77.38 76.03 76.74 928,284 +0.18(+0.24%)
Sep 14, 2021 76.61 77.26 76.20 76.56 468,020 +0.18(+0.24%)
Sep 13, 2021 77.66 77.95 76.16 76.38 541,204 -0.63(-0.82%)
Sep 10, 2021 77.22 77.46 76.23 77.01 612,744 -0.27(-0.35%)
Sep 09, 2021 79.43 79.66 77.04 77.28 886,936 -2.56(-3.21%)
Sep 08, 2021 79.27 80.02 78.96 79.84 459,646 +0.40(+0.50%)
Sep 07, 2021 80.70 80.70 78.74 79.44 804,235 -1.26(-1.56%)
Sep 03, 2021 79.66 80.82 78.43 80.70 892,851 +1.21(+1.52%)
Sep 02, 2021 78.44 79.78 77.86 79.49 710,846 +1.36(+1.74%)
Sep 01, 2021 76.87 78.60 76.51 78.13 840,954 +1.15(+1.49%)
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%)
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.