Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 95.78 96.23 95.09 95.96 2,281,898 +0.27(+0.28%)
Aug 30, 2021 94.68 96.18 94.59 95.69 1,314,734 +1.32(+1.40%)
Aug 27, 2021 94.31 94.80 94.16 94.37 1,151,701 +0.06(+0.06%)
Aug 26, 2021 94.57 94.69 93.96 94.31 1,153,134 -0.35(-0.37%)
Aug 25, 2021 94.09 95.00 93.89 94.66 1,818,786 +0.15(+0.16%)
Aug 24, 2021 94.99 95.25 94.09 94.51 2,147,926 -0.34(-0.36%)
Aug 23, 2021 94.41 94.95 93.72 94.85 1,758,746 +0.22(+0.23%)
Aug 20, 2021 92.85 94.89 92.64 94.63 2,560,923 +2.13(+2.30%)
Aug 19, 2021 90.71 92.85 90.44 92.50 2,538,228 +1.79(+1.97%)
Aug 18, 2021 89.39 90.95 89.39 90.71 2,518,708 +1.32(+1.48%)
Aug 17, 2021 89.47 90.12 88.72 89.39 1,560,478 +0.32(+0.36%)
Aug 16, 2021 88.38 89.42 87.72 89.07 1,524,361 +0.39(+0.44%)
Aug 13, 2021 89.62 89.63 88.48 88.68 1,542,374 -0.77(-0.86%)
Aug 12, 2021 89.27 89.91 88.70 89.45 2,053,982 -0.09(-0.10%)
Aug 11, 2021 89.11 90.50 88.56 89.54 2,880,919 +0.71(+0.80%)
Aug 10, 2021 87.35 89.63 87.23 88.83 2,015,900 +1.48(+1.69%)
Aug 09, 2021 85.21 87.88 85.21 87.35 3,397,740 +2.11(+2.48%)
Aug 06, 2021 81.32 86.32 81.32 85.24 3,959,455 +4.46(+5.52%)
Aug 05, 2021 80.05 80.96 77.95 80.78 2,710,831 +1.75(+2.21%)
Aug 04, 2021 80.25 80.50 78.63 79.03 1,719,918 -1.41(-1.75%)
Aug 03, 2021 81.21 81.42 80.00 80.44 1,176,468 -0.95(-1.17%)
Aug 02, 2021 80.97 81.67 80.76 81.39 1,350,889 +0.51(+0.63%)
Jul 30, 2021 80.95 81.69 80.67 80.88 1,189,842 -0.13(-0.16%)
Jul 29, 2021 81.71 82.28 80.86 81.01 1,093,195 -0.16(-0.20%)
Jul 28, 2021 81.05 81.47 80.82 81.17 1,037,839 +0.05(+0.06%)
Jul 27, 2021 81.13 81.71 80.75 81.12 1,133,496 -0.05(-0.06%)
Jul 26, 2021 80.00 81.55 79.39 81.17 1,325,450 +1.17(+1.46%)
Jul 23, 2021 81.00 81.43 78.43 80.00 3,874,868 -1.73(-2.12%)
Jul 22, 2021 82.81 83.33 81.49 81.73 1,599,727 -0.97(-1.17%)
Jul 21, 2021 84.33 84.78 82.66 82.70 1,614,734 -1.72(-2.04%)
Jul 20, 2021 84.37 85.54 83.95 84.42 1,865,346 +0.67(+0.80%)
Jul 19, 2021 85.13 85.25 82.91 83.75 2,082,040 -2.00(-2.33%)
Jul 16, 2021 85.20 86.68 84.88 85.75 5,580,802 +0.81(+0.95%)
Jul 15, 2021 84.67 85.05 84.00 84.94 1,988,217 +0.35(+0.41%)
Jul 14, 2021 84.09 85.09 83.55 84.59 1,861,898 +0.28(+0.33%)
Jul 13, 2021 84.81 85.27 83.88 84.31 1,616,508 -0.45(-0.53%)
Jul 12, 2021 84.13 84.85 83.43 84.76 2,146,287 -0.03(-0.04%)
Jul 09, 2021 85.29 85.53 84.08 84.79 2,159,339 -0.50(-0.59%)
Jul 08, 2021 82.19 85.94 82.16 85.29 4,452,795 +2.47(+2.98%)
Jul 07, 2021 81.97 82.98 81.97 82.82 1,456,827 +0.75(+0.91%)
Jul 06, 2021 82.00 82.50 81.58 82.07 1,222,360 +0.24(+0.29%)
Jul 02, 2021 82.67 82.67 81.54 81.83 1,055,560 -0.56(-0.68%)
Jul 01, 2021 81.32 82.64 81.32 82.39 2,027,032 +1.37(+1.69%)
Jun 30, 2021 81.60 82.01 80.71 81.02 1,366,135 -0.61(-0.75%)
Jun 29, 2021 82.08 82.34 81.43 81.63 1,367,732 -0.24(-0.29%)
Jun 28, 2021 82.69 82.75 81.35 81.87 1,914,014 -0.94(-1.14%)
Jun 25, 2021 82.48 83.46 82.42 82.81 6,176,127 +0.78(+0.95%)
Jun 24, 2021 81.65 82.60 81.47 82.03 1,891,439 +0.54(+0.66%)
Jun 23, 2021 81.70 82.10 81.35 81.49 1,859,205 -0.19(-0.23%)
Jun 22, 2021 81.03 82.07 80.82 81.68 2,217,932 +1.72(+2.15%)
Jun 21, 2021 79.68 80.19 79.21 79.96 1,604,898 +0.77(+0.97%)
Jun 18, 2021 79.12 79.86 78.69 79.19 3,395,806 -0.75(-0.94%)
Jun 17, 2021 80.27 80.61 79.66 79.94 2,521,927 -0.55(-0.68%)
Jun 16, 2021 81.69 81.89 80.34 80.49 1,932,614 -0.92(-1.13%)
Jun 15, 2021 81.28 81.84 81.13 81.41 2,266,900 +0.29(+0.36%)
Jun 14, 2021 81.63 81.88 80.55 81.12 1,620,716 -0.41(-0.50%)
Jun 11, 2021 81.02 81.56 80.33 81.53 2,374,005 +1.07(+1.33%)
Jun 10, 2021 80.91 81.25 80.18 80.46 2,468,989 -0.44(-0.54%)
Jun 09, 2021 80.88 81.11 80.24 80.90 1,526,409 +0.31(+0.38%)
Jun 08, 2021 81.42 81.70 80.12 80.59 1,443,835 -0.77(-0.95%)
Jun 07, 2021 82.38 82.69 81.04 81.36 1,714,836 -1.18(-1.43%)
Jun 04, 2021 83.64 83.64 81.59 82.54 2,264,230 -0.83(-1.00%)
Jun 03, 2021 81.30 83.69 81.30 83.37 2,362,221 +1.56(+1.91%)
Jun 02, 2021 82.41 82.72 81.37 81.81 1,907,774 -0.41(-0.50%)
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.