Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.26 90.17 89.16 89.32 2,101,660 +0.23(+0.26%)
Sep 29, 2021 88.79 89.34 88.64 89.10 1,553,105 +0.03(+0.03%)
Sep 28, 2021 89.60 90.06 88.77 89.07 2,400,263 -1.10(-1.22%)
Sep 27, 2021 91.28 91.53 89.98 90.17 2,079,987 -1.47(-1.60%)
Sep 24, 2021 92.25 92.35 91.42 91.64 1,628,478 -0.94(-1.02%)
Sep 23, 2021 92.42 93.04 92.33 92.58 1,363,057 +0.30(+0.32%)
Sep 22, 2021 91.59 92.67 90.88 92.28 1,696,059 +0.42(+0.45%)
Sep 21, 2021 91.86 92.54 91.59 91.87 1,715,091 -0.22(-0.24%)
Sep 20, 2021 91.42 92.16 91.21 92.08 2,039,256 +0.39(+0.42%)
Sep 17, 2021 92.06 92.14 90.72 91.70 3,029,300 -0.39(-0.42%)
Sep 16, 2021 92.31 92.55 91.73 92.08 1,516,113 -0.46(-0.49%)
Sep 15, 2021 91.93 93.40 91.79 92.54 2,008,774 +0.56(+0.60%)
Sep 14, 2021 93.36 93.62 91.60 91.99 2,553,570 -1.40(-1.50%)
Sep 13, 2021 94.54 94.76 93.19 93.39 2,371,281 -0.76(-0.81%)
Sep 10, 2021 94.68 95.02 93.93 94.15 2,321,291 -0.63(-0.66%)
Sep 09, 2021 95.11 95.67 94.18 94.78 2,696,783 -1.21(-1.26%)
Sep 08, 2021 96.00 96.53 95.83 95.99 2,551,874 -0.25(-0.26%)
Sep 07, 2021 96.69 96.75 95.53 96.23 1,863,185 -0.45(-0.46%)
Sep 03, 2021 97.00 97.39 96.58 96.68 1,430,684 -0.41(-0.42%)
Sep 02, 2021 96.30 97.15 95.97 97.09 2,020,256 +1.12(+1.17%)
Sep 01, 2021 94.51 96.15 93.76 95.97 1,362,409 +0.70(+0.73%)
Aug 31, 2021 95.09 95.54 94.41 95.27 2,298,380 +0.47(+0.49%)
Aug 30, 2021 93.80 95.29 93.72 94.81 1,327,004 +1.31(+1.40%)
Aug 27, 2021 93.44 93.92 93.29 93.50 1,162,449 +0.06(+0.06%)
Aug 26, 2021 93.70 93.82 93.09 93.44 1,163,896 -0.35(-0.37%)
Aug 25, 2021 93.22 94.12 93.02 93.78 1,835,760 +0.15(+0.16%)
Aug 24, 2021 94.11 94.37 93.22 93.64 2,167,972 -0.34(-0.36%)
Aug 23, 2021 93.54 94.07 92.85 93.97 1,775,160 +0.22(+0.23%)
Aug 20, 2021 91.99 94.01 91.78 93.75 2,584,823 +2.11(+2.30%)
Aug 19, 2021 89.87 91.99 89.60 91.64 2,561,917 +1.77(+1.97%)
Aug 18, 2021 88.56 90.11 88.56 89.87 2,542,214 +1.31(+1.48%)
Aug 17, 2021 88.64 89.29 87.90 88.56 1,575,041 +0.32(+0.36%)
Aug 16, 2021 87.56 88.59 86.91 88.25 1,538,587 +0.39(+0.44%)
Aug 13, 2021 88.79 88.80 87.66 87.86 1,556,768 -0.76(-0.86%)
Aug 12, 2021 88.44 89.08 87.88 88.62 2,073,151 -0.09(-0.10%)
Aug 11, 2021 88.29 89.66 87.74 88.71 2,907,806 +0.70(+0.80%)
Aug 10, 2021 86.54 88.80 86.42 88.01 2,034,714 +1.47(+1.69%)
Aug 09, 2021 84.42 87.07 84.42 86.54 3,429,450 +2.09(+2.48%)
Aug 06, 2021 80.57 85.52 80.57 84.45 3,996,408 +4.42(+5.52%)
Aug 05, 2021 79.31 80.21 77.23 80.03 2,736,130 +1.73(+2.21%)
Aug 04, 2021 79.51 79.76 77.90 78.30 1,735,969 -1.40(-1.75%)
Aug 03, 2021 80.46 80.67 79.26 79.70 1,187,447 -0.94(-1.17%)
Aug 02, 2021 80.22 80.91 80.01 80.64 1,363,496 +0.51(+0.63%)
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%)
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.