Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 80.20 80.93 79.92 80.13 1,200,946 -0.13(-0.16%)
Jul 29, 2021 80.95 81.52 80.11 80.26 1,103,397 -0.16(-0.20%)
Jul 28, 2021 80.30 80.72 80.07 80.42 1,047,525 +0.05(+0.06%)
Jul 27, 2021 80.38 80.95 80.01 80.37 1,144,074 -0.05(-0.06%)
Jul 26, 2021 79.26 80.80 78.66 80.42 1,337,820 +1.16(+1.46%)
Jul 23, 2021 80.25 80.68 77.70 79.26 3,911,031 -1.71(-2.12%)
Jul 22, 2021 82.04 82.56 80.74 80.97 1,614,657 -0.96(-1.17%)
Jul 21, 2021 83.55 83.99 81.90 81.94 1,629,804 -1.70(-2.04%)
Jul 20, 2021 83.59 84.75 83.17 83.64 1,882,755 +0.66(+0.80%)
Jul 19, 2021 84.34 84.46 82.14 82.98 2,101,471 -1.98(-2.33%)
Jul 16, 2021 84.41 85.87 84.10 84.96 5,632,887 +0.80(+0.95%)
Jul 15, 2021 83.89 84.26 83.22 84.15 2,006,772 +0.35(+0.41%)
Jul 14, 2021 83.31 84.30 82.78 83.81 1,879,274 +0.28(+0.33%)
Jul 13, 2021 84.03 84.48 83.10 83.53 1,631,594 -0.45(-0.53%)
Jul 12, 2021 83.35 84.06 82.66 83.98 2,166,318 -0.03(-0.04%)
Jul 09, 2021 84.50 84.73 83.30 84.01 2,179,491 -0.50(-0.59%)
Jul 08, 2021 81.43 85.15 81.40 84.50 4,494,352 +2.45(+2.98%)
Jul 07, 2021 81.21 82.21 81.21 82.05 1,470,423 +0.74(+0.91%)
Jul 06, 2021 81.24 81.74 80.83 81.31 1,233,768 +0.24(+0.29%)
Jul 02, 2021 81.91 81.91 80.79 81.07 1,065,411 -0.55(-0.68%)
Jul 01, 2021 80.57 81.88 80.57 81.63 2,045,950 +1.36(+1.69%)
Jun 30, 2021 80.85 81.26 79.96 80.27 1,378,885 -0.60(-0.75%)
Jun 29, 2021 81.32 81.58 80.68 80.88 1,380,496 -0.24(-0.29%)
Jun 28, 2021 81.93 81.98 80.60 81.11 1,931,877 -0.93(-1.14%)
Jun 25, 2021 81.72 82.69 81.65 82.04 6,233,768 +0.77(+0.95%)
Jun 24, 2021 80.89 81.84 80.72 81.27 1,909,091 +0.53(+0.66%)
Jun 23, 2021 80.94 81.34 80.60 80.74 1,876,556 -0.19(-0.23%)
Jun 22, 2021 80.28 81.31 80.07 80.92 2,238,631 +1.70(+2.15%)
Jun 21, 2021 78.94 79.45 78.48 79.22 1,619,876 +0.76(+0.97%)
Jun 18, 2021 78.39 79.12 77.96 78.46 3,427,498 -0.74(-0.94%)
Jun 17, 2021 79.53 79.86 78.92 79.20 2,545,463 -0.54(-0.68%)
Jun 16, 2021 80.93 81.13 79.60 79.75 1,950,650 -0.91(-1.13%)
Jun 15, 2021 80.53 81.08 80.38 80.66 2,288,056 +0.29(+0.36%)
Jun 14, 2021 80.88 81.12 79.81 80.37 1,635,842 -0.41(-0.50%)
Jun 11, 2021 80.27 80.80 79.59 80.78 2,396,161 +1.06(+1.33%)
Jun 10, 2021 80.16 80.50 79.44 79.72 2,492,031 -0.44(-0.54%)
Jun 09, 2021 80.13 80.36 79.50 80.15 1,540,654 +0.31(+0.38%)
Jun 08, 2021 80.67 80.94 79.38 79.84 1,457,310 -0.76(-0.95%)
Jun 07, 2021 81.62 81.93 80.29 80.61 1,730,840 -1.17(-1.43%)
Jun 04, 2021 82.87 82.87 80.84 81.78 2,285,361 -0.82(-1.00%)
Jun 03, 2021 80.55 82.92 80.55 82.60 2,384,267 +1.55(+1.91%)
Jun 02, 2021 81.65 81.96 80.62 81.05 1,925,579 -0.41(-0.50%)
Jun 01, 2021 81.88 82.10 80.90 81.46 2,013,188 +0.06(+0.07%)
May 28, 2021 81.62 81.89 81.02 81.40 2,702,376 -0.34(-0.41%)
May 27, 2021 81.96 82.61 81.34 81.74 3,920,227 +0.41(+0.50%)
May 26, 2021 82.48 83.74 80.60 81.33 4,520,605 -3.59(-4.23%)
May 25, 2021 86.25 86.31 84.36 84.92 1,986,150 -1.23(-1.42%)
May 24, 2021 86.14 86.76 85.59 86.15 1,327,388 +0.33(+0.38%)
May 21, 2021 86.44 87.12 85.62 85.82 1,549,575 -0.49(-0.57%)
May 20, 2021 85.95 86.96 85.77 86.32 1,438,027 +1.44(+1.70%)
May 19, 2021 85.30 85.53 84.39 84.87 1,325,678 -1.22(-1.41%)
May 18, 2021 87.44 87.50 86.04 86.09 1,746,811 -1.56(-1.78%)
May 17, 2021 88.05 88.28 87.48 87.65 1,009,187 -0.46(-0.53%)
May 14, 2021 87.80 88.68 87.48 88.12 1,025,708 +0.63(+0.72%)
May 13, 2021 87.02 88.11 86.98 87.48 1,258,899 +0.62(+0.72%)
May 12, 2021 89.13 89.57 86.80 86.86 1,432,948 -2.74(-3.06%)
May 11, 2021 88.12 89.61 87.69 89.60 3,224,425 +0.72(+0.81%)
May 10, 2021 90.64 91.15 88.66 88.88 1,951,737 -0.82(-0.92%)
May 07, 2021 89.47 91.21 88.97 89.70 1,861,439 +0.14(+0.15%)
May 06, 2021 91.12 91.82 88.51 89.56 1,910,742 -2.28(-2.49%)
May 05, 2021 92.65 92.91 91.75 91.84 1,388,468 -0.77(-0.83%)
May 04, 2021 92.14 92.96 92.06 92.62 1,757,523 +0.39(+0.42%)
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.