Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 81.80 82.08 80.64 81.06 1,775,000 -0.71(-0.87%)
Aug 30, 2021 81.40 82.02 81.14 81.77 802,250 +0.43(+0.53%)
Aug 27, 2021 81.23 81.59 80.89 81.34 986,863 +0.37(+0.46%)
Aug 26, 2021 80.62 81.11 80.14 80.97 983,479 +0.26(+0.32%)
Aug 25, 2021 80.35 81.06 79.89 80.71 853,679 +0.18(+0.23%)
Aug 24, 2021 80.94 81.02 80.02 80.52 1,262,726 -0.38(-0.47%)
Aug 23, 2021 82.69 82.69 80.84 80.90 1,736,188 -1.89(-2.28%)
Aug 20, 2021 82.61 83.26 82.10 82.79 1,720,208 +0.02(+0.02%)
Aug 19, 2021 82.65 83.88 82.52 82.77 1,038,935 +0.27(+0.32%)
Aug 18, 2021 83.09 83.28 82.20 82.50 675,971 -0.65(-0.78%)
Aug 17, 2021 82.72 83.21 82.35 83.15 768,253 +0.34(+0.41%)
Aug 16, 2021 82.26 83.05 82.09 82.81 763,141 +0.71(+0.87%)
Aug 13, 2021 81.47 82.20 81.17 82.09 785,752 +0.85(+1.05%)
Aug 12, 2021 81.66 81.66 81.15 81.24 985,187 -0.22(-0.27%)
Aug 11, 2021 81.19 81.74 81.01 81.47 906,549 +0.44(+0.55%)
Aug 10, 2021 81.14 81.32 80.63 81.02 877,858 -0.03(-0.03%)
Aug 09, 2021 80.26 81.14 80.26 81.05 1,260,859 +0.79(+0.98%)
Aug 06, 2021 79.69 81.26 79.25 80.26 1,510,797 +0.67(+0.85%)
Aug 05, 2021 78.91 79.62 78.41 79.59 929,878 +0.81(+1.03%)
Aug 04, 2021 78.87 78.87 77.70 78.78 971,150 -0.33(-0.42%)
Aug 03, 2021 78.56 79.44 77.84 79.11 860,999 +0.74(+0.94%)
Aug 02, 2021 77.74 78.57 77.53 78.37 807,436 +0.82(+1.06%)
Jul 30, 2021 77.86 78.52 77.45 77.55 1,016,897 -0.32(-0.42%)
Jul 29, 2021 77.93 78.26 77.44 77.87 776,619 +0.07(+0.09%)
Jul 28, 2021 78.54 78.64 77.28 77.80 797,604 -0.74(-0.94%)
Jul 27, 2021 76.99 78.74 76.52 78.54 803,894 +1.61(+2.09%)
Jul 26, 2021 76.80 77.16 76.34 76.93 704,705 -0.13(-0.17%)
Jul 23, 2021 76.19 77.09 76.00 77.06 597,403 +0.83(+1.09%)
Jul 22, 2021 76.04 76.48 75.67 76.23 795,581 +0.18(+0.23%)
Jul 21, 2021 77.57 77.60 76.02 76.05 1,309,844 -1.55(-2.00%)
Jul 20, 2021 77.70 78.65 77.37 77.60 1,027,066 +0.00(+0.00%)
Jul 19, 2021 78.61 79.04 76.67 77.60 1,591,942 -1.00(-1.27%)
Jul 16, 2021 77.82 78.97 77.53 78.60 875,040 +0.91(+1.18%)
Jul 15, 2021 76.72 77.87 76.62 77.69 1,582,587 +0.79(+1.02%)
Jul 14, 2021 76.22 77.29 75.80 76.90 769,672 +0.55(+0.71%)
Jul 13, 2021 76.53 77.08 76.01 76.36 939,541 -0.23(-0.30%)
Jul 12, 2021 75.51 76.84 75.35 76.59 1,106,994 +0.89(+1.17%)
Jul 09, 2021 76.13 76.29 75.28 75.70 1,401,084 -0.13(-0.17%)
Jul 08, 2021 75.86 76.41 75.57 75.83 1,157,128 -0.24(-0.32%)
Jul 07, 2021 75.07 76.25 74.70 76.07 1,101,721 +0.85(+1.13%)
Jul 06, 2021 74.45 75.27 73.91 75.22 1,039,303 +0.65(+0.87%)
Jul 02, 2021 74.57 74.65 74.11 74.57 902,433 +0.00(+0.00%)
Jul 01, 2021 73.97 74.99 73.79 74.57 1,104,167 +0.61(+0.82%)
Jun 30, 2021 73.90 74.27 73.32 73.96 1,482,595 +0.12(+0.16%)
Jun 29, 2021 75.44 75.60 73.45 73.84 1,980,111 -1.86(-2.45%)
Jun 28, 2021 75.71 76.33 75.45 75.70 1,353,629 +0.17(+0.22%)
Jun 25, 2021 74.97 75.57 74.85 75.53 1,891,585 +0.45(+0.60%)
Jun 24, 2021 75.55 75.63 74.71 75.08 1,784,518 -0.41(-0.54%)
Jun 23, 2021 76.23 76.34 75.36 75.49 1,915,206 -0.77(-1.01%)
Jun 22, 2021 76.76 77.23 76.24 76.25 1,608,520 -0.80(-1.04%)
Jun 21, 2021 76.10 77.32 75.96 77.06 1,269,669 +1.18(+1.56%)
Jun 18, 2021 77.29 77.60 75.71 75.88 3,198,048 -2.20(-2.82%)
Jun 17, 2021 77.50 78.56 77.20 78.07 1,635,125 +0.54(+0.69%)
Jun 16, 2021 78.98 79.76 77.39 77.54 2,256,127 -2.06(-2.59%)
Jun 15, 2021 79.37 80.19 78.92 79.60 2,203,125 +0.28(+0.35%)
Jun 14, 2021 79.20 79.51 78.65 79.32 1,328,098 +0.05(+0.06%)
Jun 11, 2021 79.20 79.31 78.77 79.28 1,559,151 -0.06(-0.07%)
Jun 10, 2021 78.80 79.71 78.72 79.33 1,605,275 +0.45(+0.57%)
Jun 09, 2021 78.49 79.05 78.27 78.88 1,293,305 +0.56(+0.72%)
Jun 08, 2021 79.01 79.32 77.98 78.31 1,513,278 -0.77(-0.97%)
Jun 07, 2021 79.27 79.38 78.92 79.08 1,565,902 +0.00(+0.00%)
Jun 04, 2021 78.99 79.16 78.61 79.08 1,908,893 +0.52(+0.67%)
Jun 03, 2021 77.91 78.82 77.73 78.56 1,217,009 +0.31(+0.40%)
Jun 02, 2021 77.38 78.63 77.01 78.25 1,438,108 +0.95(+1.24%)
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.