Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 76.28 77.11 75.73 76.11 7,664,821 +0.01(+0.01%)
Sep 29, 2021 75.27 77.63 75.24 76.10 9,863,302 +1.03(+1.38%)
Sep 28, 2021 73.43 75.81 73.43 75.07 11,343,555 +1.23(+1.66%)
Sep 27, 2021 73.79 74.70 72.47 73.84 6,623,950 -0.18(-0.24%)
Sep 24, 2021 73.27 74.34 72.89 74.02 7,554,548 +0.58(+0.79%)
Sep 23, 2021 71.92 74.22 71.51 73.44 9,467,427 +1.83(+2.55%)
Sep 22, 2021 71.98 72.81 71.01 71.61 10,462,992 -0.22(-0.30%)
Sep 21, 2021 75.34 75.37 71.74 71.82 14,445,075 -3.10(-4.13%)
Sep 20, 2021 77.34 77.52 73.63 74.92 12,436,649 -3.32(-4.25%)
Sep 17, 2021 78.11 79.17 76.71 78.25 11,194,508 +0.28(+0.35%)
Sep 16, 2021 77.03 78.29 76.75 77.97 9,533,646 +1.01(+1.32%)
Sep 15, 2021 76.45 77.47 75.83 76.96 5,619,300 +0.40(+0.53%)
Sep 14, 2021 77.48 77.58 76.38 76.55 6,339,410 -0.68(-0.88%)
Sep 13, 2021 78.80 79.43 76.86 77.23 7,460,196 -1.09(-1.39%)
Sep 10, 2021 76.87 79.50 76.06 78.32 12,307,101 +1.56(+2.04%)
Sep 09, 2021 77.51 78.10 75.86 76.76 11,514,655 -2.20(-2.79%)
Sep 08, 2021 77.17 78.99 76.98 78.96 8,365,394 +1.79(+2.32%)
Sep 07, 2021 80.06 80.08 76.60 77.17 15,795,778 -2.67(-3.34%)
Sep 03, 2021 79.87 80.30 79.45 79.84 5,700,515 -0.13(-0.16%)
Sep 02, 2021 81.38 81.48 79.80 79.97 8,575,871 -0.97(-1.20%)
Sep 01, 2021 81.36 82.00 80.67 80.94 6,330,601 -0.07(-0.09%)
Aug 31, 2021 80.13 82.00 79.86 81.01 9,637,022 +1.23(+1.54%)
Aug 30, 2021 80.15 80.21 78.60 79.78 8,555,890 -1.29(-1.59%)
Aug 27, 2021 80.10 81.29 79.96 81.07 6,101,723 +1.16(+1.45%)
Aug 26, 2021 80.24 81.13 79.85 79.91 7,488,541 +0.43(+0.54%)
Aug 25, 2021 80.76 80.76 78.68 79.48 10,584,684 -0.96(-1.20%)
Aug 24, 2021 81.38 81.44 79.85 80.44 11,997,235 -0.42(-0.52%)
Aug 23, 2021 81.56 82.11 80.54 80.86 8,811,144 -0.40(-0.50%)
Aug 20, 2021 81.50 82.29 80.86 81.27 7,490,924 -0.53(-0.65%)
Aug 19, 2021 80.85 83.14 80.83 81.80 5,541,100 +0.33(+0.41%)
Aug 18, 2021 82.22 82.75 81.40 81.46 4,634,979 -0.53(-0.65%)
Aug 17, 2021 81.68 83.00 81.11 81.99 4,860,665 -0.47(-0.57%)
Aug 16, 2021 82.12 82.64 81.68 82.46 4,393,487 +0.00(+0.00%)
Aug 13, 2021 84.87 84.96 82.07 82.46 5,459,377 -1.30(-1.55%)
Aug 12, 2021 83.70 84.06 81.80 83.76 7,476,710 +0.17(+0.20%)
Aug 11, 2021 82.13 84.81 81.70 83.60 13,612,220 +1.98(+2.42%)
Aug 10, 2021 80.40 81.98 79.93 81.62 7,898,184 +1.55(+1.94%)
Aug 09, 2021 80.51 81.02 79.91 80.07 6,183,812 -1.00(-1.24%)
Aug 06, 2021 78.58 81.14 78.58 81.07 9,854,893 +2.07(+2.61%)
Aug 05, 2021 80.21 80.68 78.04 79.00 10,037,196 -1.18(-1.47%)
Aug 04, 2021 82.13 82.51 79.12 80.18 20,084,788 +1.67(+2.13%)
Aug 03, 2021 79.65 80.10 76.52 78.51 17,608,002 -2.88(-3.54%)
Aug 02, 2021 82.64 82.77 81.18 81.39 6,328,744 -0.85(-1.03%)
Jul 30, 2021 81.78 83.25 81.48 82.24 7,174,381 +0.05(+0.06%)
Jul 29, 2021 83.47 83.81 82.12 82.19 11,018,495 -1.23(-1.47%)
Jul 28, 2021 83.48 85.86 83.32 83.42 13,380,607 +0.76(+0.92%)
Jul 27, 2021 88.45 88.45 80.21 82.66 24,178,062 -5.99(-6.76%)
Jul 26, 2021 89.53 89.89 88.50 88.65 4,663,865 -1.34(-1.49%)
Jul 23, 2021 89.16 90.21 88.53 89.99 3,954,595 +1.01(+1.14%)
Jul 22, 2021 88.90 89.18 88.08 88.98 5,245,714 -0.69(-0.77%)
Jul 21, 2021 90.26 90.40 88.91 89.66 5,855,459 -0.33(-0.37%)
Jul 20, 2021 89.12 90.20 88.08 90.00 6,737,839 +1.19(+1.34%)
Jul 19, 2021 90.23 90.73 88.41 88.81 7,871,566 -1.48(-1.63%)
Jul 16, 2021 89.37 90.86 89.34 90.28 7,535,882 +1.10(+1.24%)
Jul 15, 2021 90.84 91.07 89.10 89.18 8,893,178 -1.61(-1.78%)
Jul 14, 2021 91.99 92.22 90.58 90.80 5,040,189 -0.91(-1.00%)
Jul 13, 2021 91.96 92.31 91.34 91.71 8,337,625 +0.33(+0.37%)
Jul 12, 2021 91.79 91.87 90.90 91.38 4,122,594 +0.52(+0.57%)
Jul 09, 2021 90.36 91.07 89.95 90.85 3,647,284 +0.20(+0.22%)
Jul 08, 2021 90.87 91.51 90.23 90.66 6,231,514 -1.11(-1.21%)
Jul 07, 2021 93.69 93.69 91.60 91.77 3,502,009 -1.07(-1.15%)
Jul 06, 2021 92.91 93.63 92.13 92.84 3,896,856 +0.13(+0.14%)
Jul 02, 2021 93.18 93.43 92.03 92.71 3,153,696 +0.36(+0.39%)
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.