Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 92.39 93.53 92.07 92.53 7,857,596 -0.28(-0.30%)
Oct 28, 2021 93.22 94.23 92.52 92.81 5,367,238 +0.19(+0.21%)
Oct 27, 2021 93.37 93.85 92.59 92.62 6,159,974 -0.92(-0.98%)
Oct 26, 2021 94.81 93.50 93.54 7,352,668 -0.88(-0.93%)
Oct 25, 2021 94.95 95.44 94.09 94.41 5,270,203 -0.35(-0.37%)
Oct 22, 2021 92.87 94.78 92.80 94.76 7,070,613 +1.88(+2.02%)
Oct 21, 2021 93.14 93.39 92.31 92.88 6,453,648 -0.33(-0.35%)
Oct 20, 2021 93.82 94.49 92.83 93.21 6,815,365 -0.41(-0.43%)
Oct 19, 2021 93.56 93.83 92.90 93.61 5,822,452 +0.53(+0.57%)
Oct 18, 2021 92.11 93.22 91.72 93.08 7,609,278 +1.14(+1.24%)
Oct 15, 2021 91.71 92.63 91.37 91.95 7,696,363 +0.05(+0.05%)
Oct 14, 2021 93.36 93.89 91.02 91.90 8,202,643 -1.08(-1.16%)
Oct 13, 2021 92.69 93.55 92.54 92.98 9,807,503 +0.80(+0.87%)
Oct 12, 2021 92.43 93.09 91.88 92.18 10,329,588 +0.27(+0.29%)
Oct 11, 2021 90.94 93.36 90.86 91.91 13,435,664 +0.87(+0.95%)
Oct 08, 2021 89.10 91.65 88.84 91.04 13,688,293 +2.31(+2.61%)
Oct 07, 2021 88.15 89.27 87.79 88.72 9,492,848 +0.93(+1.06%)
Oct 06, 2021 86.91 87.95 86.17 87.79 10,682,951 -0.14(-0.16%)
Oct 05, 2021 85.88 88.40 85.70 87.94 10,164,281 +2.14(+2.50%)
Oct 04, 2021 86.00 86.92 85.50 85.79 11,292,891 -0.46(-0.53%)
Oct 01, 2021 84.35 86.76 84.19 86.25 13,859,308 +2.51(+3.00%)
Sep 30, 2021 87.71 88.02 83.74 83.75 16,282,627 -3.96(-4.52%)
Sep 29, 2021 87.61 88.50 87.47 87.71 12,491,967 +0.73(+0.84%)
Sep 28, 2021 87.12 88.69 86.55 86.97 15,649,759 -0.53(-0.60%)
Sep 27, 2021 86.29 87.76 85.69 87.50 11,998,857 +1.06(+1.22%)
Sep 24, 2021 85.80 86.56 85.49 86.45 7,925,671 +0.50(+0.58%)
Sep 23, 2021 85.49 86.56 85.22 85.95 10,113,059 +0.94(+1.11%)
Sep 22, 2021 84.21 85.54 83.85 85.00 10,304,881 +1.46(+1.75%)
Sep 21, 2021 83.37 84.25 82.77 83.54 11,574,109 +0.72(+0.87%)
Sep 20, 2021 81.73 84.01 81.63 82.82 14,458,945 -0.21(-0.25%)
Sep 17, 2021 82.86 84.17 82.61 83.03 60,416,680 -0.83(-0.99%)
Sep 16, 2021 84.26 84.55 82.84 83.86 12,912,070 -0.46(-0.55%)
Sep 15, 2021 83.19 84.93 82.82 84.32 15,555,004 +1.29(+1.55%)
Sep 14, 2021 82.84 83.57 81.44 83.03 23,631,540 -2.40(-2.81%)
Sep 13, 2021 86.62 86.99 84.80 85.44 19,597,786 -0.76(-0.88%)
Sep 10, 2021 86.17 87.03 86.03 86.20 10,985,595 +0.13(+0.16%)
Sep 09, 2021 86.12 87.30 85.94 86.06 11,480,701 +0.07(+0.08%)
Sep 08, 2021 84.72 86.12 84.55 85.99 9,208,912 +0.72(+0.85%)
Sep 07, 2021 86.54 87.15 85.10 85.27 11,492,460 -1.23(-1.42%)
Sep 03, 2021 85.87 86.96 85.83 86.50 8,798,937 +0.19(+0.22%)
Sep 02, 2021 86.67 86.98 85.94 86.31 8,029,406 -0.14(-0.17%)
Sep 01, 2021 85.79 86.67 85.42 86.46 8,539,590 +0.79(+0.92%)
Aug 31, 2021 85.98 86.02 85.05 85.67 8,440,925 -0.31(-0.36%)
Aug 30, 2021 85.98 86.49 85.83 85.98 5,573,021 +0.10(+0.11%)
Aug 27, 2021 85.34 86.04 85.17 85.88 5,646,772 +0.61(+0.71%)
Aug 26, 2021 85.36 85.72 85.02 85.27 9,460,780 +0.10(+0.11%)
Aug 25, 2021 85.11 85.45 84.63 85.18 5,980,848 +0.07(+0.08%)
Aug 24, 2021 85.74 86.17 85.03 85.11 6,575,005 -0.55(-0.64%)
Aug 23, 2021 86.01 86.09 85.26 85.66 7,436,158 +0.17(+0.20%)
Aug 20, 2021 85.35 85.93 84.87 85.49 9,069,641 +0.22(+0.26%)
Aug 19, 2021 84.86 85.92 84.80 85.26 8,426,754 -0.22(-0.26%)
Aug 18, 2021 86.97 87.51 85.41 85.49 7,975,854 -1.93(-2.21%)
Aug 17, 2021 87.46 88.21 86.86 87.42 7,166,480 +0.12(+0.14%)
Aug 16, 2021 86.37 87.31 86.06 87.29 7,425,286 +0.42(+0.49%)
Aug 13, 2021 87.10 87.79 86.46 86.87 6,908,836 +0.55(+0.63%)
Aug 12, 2021 85.65 86.48 85.23 86.32 5,917,046 +0.17(+0.20%)
Aug 11, 2021 86.41 86.91 86.03 86.15 8,333,168 -0.01(-0.01%)
Aug 10, 2021 85.64 86.61 85.48 86.16 5,694,622 -0.25(-0.29%)
Aug 09, 2021 85.98 86.96 85.64 86.41 6,037,204 +0.37(+0.42%)
Aug 06, 2021 85.77 86.39 85.37 86.04 6,777,199 +0.09(+0.10%)
Aug 05, 2021 86.68 87.00 85.31 85.96 8,559,302 -0.60(-0.69%)
Aug 04, 2021 86.30 86.59 85.81 86.55 7,813,248 +0.30(+0.35%)
Aug 03, 2021 84.47 86.66 84.40 86.25 10,289,396 +2.06(+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.