Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 79.04 80.32 79.04 79.69 1,072,019 +0.74(+0.94%)
Sep 29, 2021 80.02 80.08 78.74 78.95 883,259 -0.50(-0.63%)
Sep 28, 2021 80.29 80.77 78.97 79.45 991,900 -2.59(-3.16%)
Sep 27, 2021 81.50 82.46 80.21 82.04 2,294,551 +1.84(+2.29%)
Sep 24, 2021 79.94 80.41 79.36 80.20 948,235 -0.63(-0.78%)
Sep 23, 2021 79.17 80.87 78.94 80.83 1,083,724 +2.04(+2.59%)
Sep 22, 2021 79.03 79.52 78.53 78.79 810,856 -0.21(-0.27%)
Sep 21, 2021 79.55 79.60 78.21 79.00 991,664 -0.07(-0.09%)
Sep 20, 2021 79.19 79.83 78.56 79.07 1,284,603 -1.31(-1.63%)
Sep 17, 2021 81.13 81.29 80.09 80.38 1,524,193 -0.60(-0.74%)
Sep 16, 2021 81.99 82.62 80.85 80.98 1,635,347 -0.51(-0.63%)
Sep 15, 2021 82.05 82.13 80.75 81.49 1,196,762 -0.38(-0.46%)
Sep 14, 2021 81.68 82.20 81.26 81.87 1,120,320 +0.14(+0.17%)
Sep 13, 2021 80.65 81.88 79.86 81.73 1,551,087 +1.61(+2.01%)
Sep 10, 2021 79.51 80.60 79.32 80.12 1,453,917 +1.41(+1.79%)
Sep 09, 2021 77.79 79.05 77.72 78.71 992,133 +0.43(+0.55%)
Sep 08, 2021 77.60 78.59 77.02 78.28 1,353,881 +0.66(+0.85%)
Sep 07, 2021 79.10 79.17 77.61 77.62 1,226,865 -1.23(-1.56%)
Sep 03, 2021 77.64 78.90 77.41 78.85 1,143,360 +1.40(+1.81%)
Sep 02, 2021 78.80 79.25 77.30 77.45 1,352,883 -0.42(-0.54%)
Sep 01, 2021 76.66 78.90 76.57 77.87 2,539,323 +0.97(+1.26%)
Aug 31, 2021 73.88 77.05 73.70 76.90 3,530,034 +3.77(+5.16%)
Aug 30, 2021 72.32 73.52 72.10 73.13 1,217,830 +0.72(+0.99%)
Aug 27, 2021 70.49 72.42 70.12 72.41 1,706,045 +2.01(+2.86%)
Aug 26, 2021 69.36 70.53 69.33 70.40 1,263,054 +0.89(+1.28%)
Aug 25, 2021 69.53 69.63 68.97 69.51 631,388 -0.38(-0.54%)
Aug 24, 2021 69.01 69.95 68.82 69.89 1,054,591 +0.97(+1.41%)
Aug 23, 2021 68.44 69.16 68.29 68.92 684,125 +0.81(+1.19%)
Aug 20, 2021 68.19 68.72 67.75 68.11 700,125 -0.14(-0.21%)
Aug 19, 2021 67.73 68.86 67.73 68.25 773,855 -0.33(-0.48%)
Aug 18, 2021 69.06 69.34 68.45 68.58 779,901 -0.49(-0.71%)
Aug 17, 2021 69.50 69.95 68.83 69.07 903,802 -0.44(-0.63%)
Aug 16, 2021 68.32 69.52 68.29 69.51 1,438,777 +1.57(+2.31%)
Aug 13, 2021 67.82 68.09 67.30 67.94 352,600 +0.23(+0.34%)
Aug 12, 2021 68.70 68.87 67.53 67.71 815,579 -0.96(-1.40%)
Aug 11, 2021 67.70 68.76 67.70 68.67 1,402,676 +1.31(+1.94%)
Aug 10, 2021 67.23 67.50 66.65 67.36 780,809 -0.12(-0.18%)
Aug 09, 2021 68.06 68.18 67.48 67.48 466,224 -0.32(-0.47%)
Aug 06, 2021 68.03 68.17 66.84 67.80 716,858 -0.25(-0.37%)
Aug 05, 2021 68.37 68.89 67.86 68.05 665,366 -0.34(-0.50%)
Aug 04, 2021 67.42 68.90 67.39 68.39 746,998 +0.87(+1.29%)
Aug 03, 2021 67.53 67.70 67.14 67.52 949,909 -0.01(-0.01%)
Aug 02, 2021 68.37 68.52 67.49 67.53 993,876 -0.40(-0.59%)
Jul 30, 2021 67.64 68.56 67.64 67.93 1,087,224 -1.01(-1.47%)
Jul 29, 2021 69.05 69.16 68.29 68.94 1,220,935 -0.02(-0.03%)
Jul 28, 2021 69.36 69.79 68.41 68.96 1,284,632 +0.75(+1.10%)
Jul 27, 2021 69.80 69.88 67.42 68.21 2,031,712 -1.59(-2.28%)
Jul 26, 2021 70.41 70.66 69.60 69.80 949,628 -0.54(-0.77%)
Jul 23, 2021 70.33 70.51 69.42 70.34 706,949 +0.41(+0.59%)
Jul 22, 2021 70.22 70.29 69.62 69.93 593,197 +0.13(+0.19%)
Jul 21, 2021 68.74 69.83 68.48 69.80 538,404 +1.23(+1.79%)
Jul 20, 2021 68.11 68.99 67.56 68.57 557,366 +0.22(+0.32%)
Jul 19, 2021 68.51 68.68 67.98 68.35 600,566 -1.29(-1.85%)
Jul 16, 2021 70.24 70.26 69.17 69.64 929,999 -0.05(-0.07%)
Jul 15, 2021 70.17 70.64 69.38 69.69 609,792 -0.11(-0.16%)
Jul 14, 2021 70.98 71.22 69.75 69.80 555,773 -0.89(-1.26%)
Jul 13, 2021 70.51 71.48 70.22 70.69 500,694 -0.19(-0.27%)
Jul 12, 2021 70.71 71.17 70.41 70.88 501,857 +0.44(+0.62%)
Jul 09, 2021 71.32 71.34 69.26 70.44 1,071,248 -1.30(-1.81%)
Jul 08, 2021 70.35 71.91 69.65 71.74 1,375,798 -0.09(-0.13%)
Jul 07, 2021 71.61 72.70 71.21 71.83 1,745,424 +1.08(+1.53%)
Jul 06, 2021 71.06 71.29 69.85 70.75 908,297 -0.57(-0.80%)
Jul 02, 2021 70.42 71.42 70.09 71.32 651,602 +0.91(+1.29%)
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.