Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 86.95 88.32 86.79 87.05 1,771,442 -0.09(-0.10%)
Oct 28, 2021 86.21 87.44 85.58 87.14 2,437,099 +1.55(+1.81%)
Oct 27, 2021 86.91 89.71 85.54 85.58 3,086,517 -0.91(-1.05%)
Oct 26, 2021 86.62 86.49 2,409,961 +0.13(+0.15%)
Oct 25, 2021 86.32 87.14 85.81 86.36 2,325,807 -0.02(-0.02%)
Oct 22, 2021 87.07 88.24 86.31 86.38 1,949,275 -0.61(-0.71%)
Oct 21, 2021 86.52 87.08 86.33 87.00 1,516,622 -0.29(-0.34%)
Oct 20, 2021 86.54 87.81 86.21 87.29 1,762,260 +1.20(+1.39%)
Oct 19, 2021 86.41 86.56 85.33 86.09 1,274,514 -0.14(-0.16%)
Oct 18, 2021 84.44 86.36 84.32 86.23 2,004,495 +1.35(+1.59%)
Oct 15, 2021 86.05 86.43 84.58 84.88 2,436,967 -0.38(-0.45%)
Oct 14, 2021 83.11 85.38 83.01 85.26 2,282,270 +2.55(+3.08%)
Oct 13, 2021 81.98 83.27 81.83 82.72 2,144,465 +1.08(+1.33%)
Oct 12, 2021 81.46 82.17 80.88 81.64 1,876,348 +0.42(+0.52%)
Oct 11, 2021 81.16 82.11 81.03 81.22 2,045,170 -0.12(-0.14%)
Oct 08, 2021 82.46 82.64 80.95 81.33 2,174,237 -0.86(-1.04%)
Oct 07, 2021 81.89 83.54 81.89 82.19 1,734,333 +1.06(+1.31%)
Oct 06, 2021 80.45 82.05 80.25 81.13 2,386,342 +0.23(+0.29%)
Oct 05, 2021 81.16 81.72 80.26 80.89 2,079,530 -0.05(-0.06%)
Oct 04, 2021 81.27 81.91 80.60 80.94 2,167,005 -0.72(-0.88%)
Oct 01, 2021 82.19 82.70 81.26 81.66 2,149,597 -0.21(-0.26%)
Sep 30, 2021 84.97 85.32 81.85 81.88 2,927,147 -2.45(-2.90%)
Sep 29, 2021 83.46 84.97 83.46 84.33 2,491,224 +1.36(+1.63%)
Sep 28, 2021 84.61 84.87 82.14 82.97 2,932,088 -2.18(-2.56%)
Sep 27, 2021 84.24 85.58 83.65 85.16 2,727,553 +0.28(+0.33%)
Sep 24, 2021 84.91 85.49 83.78 84.87 2,113,784 -0.27(-0.32%)
Sep 23, 2021 86.49 86.80 85.06 85.15 3,024,028 -1.12(-1.30%)
Sep 22, 2021 86.71 87.53 86.07 86.27 1,914,658 +0.53(+0.61%)
Sep 21, 2021 85.62 86.58 84.85 85.74 2,438,825 -0.15(-0.17%)
Sep 20, 2021 86.62 88.00 84.57 85.89 3,659,904 -2.65(-3.00%)
Sep 17, 2021 87.76 88.80 87.56 88.54 4,637,074 +0.49(+0.55%)
Sep 16, 2021 86.18 89.19 86.18 88.05 3,379,130 +1.62(+1.87%)
Sep 15, 2021 85.32 86.62 84.91 86.43 3,023,585 +0.74(+0.86%)
Sep 14, 2021 87.52 87.61 85.05 85.69 2,522,441 -1.09(-1.26%)
Sep 13, 2021 87.86 87.92 85.41 86.78 3,739,694 -0.58(-0.66%)
Sep 10, 2021 88.89 89.41 87.22 87.36 1,964,678 -0.63(-0.72%)
Sep 09, 2021 89.19 89.29 87.14 87.99 4,563,134 -1.13(-1.27%)
Sep 08, 2021 89.23 90.89 88.78 89.12 4,396,195 -2.33(-2.55%)
Sep 07, 2021 91.93 93.12 91.08 91.45 2,920,493 -1.14(-1.23%)
Sep 03, 2021 93.69 93.69 91.81 92.60 2,480,862 -1.65(-1.75%)
Sep 02, 2021 95.11 95.27 93.74 94.24 1,757,235 -0.35(-0.37%)
Sep 01, 2021 93.34 94.73 93.19 94.59 1,807,731 +1.36(+1.45%)
Aug 31, 2021 94.40 94.46 92.64 93.24 3,254,095 -0.46(-0.49%)
Aug 30, 2021 94.58 94.82 93.49 93.70 1,898,376 -0.85(-0.90%)
Aug 27, 2021 93.49 95.26 93.19 94.55 1,638,539 +1.37(+1.48%)
Aug 26, 2021 94.52 94.96 92.56 93.17 1,607,529 -1.57(-1.66%)
Aug 25, 2021 93.96 95.56 93.80 94.74 1,599,395 +1.17(+1.25%)
Aug 24, 2021 92.67 95.04 92.03 93.57 1,681,005 +1.30(+1.41%)
Aug 23, 2021 92.80 92.91 90.68 92.27 1,874,834 -0.26(-0.28%)
Aug 20, 2021 90.68 93.11 90.62 92.54 1,963,034 +1.62(+1.78%)
Aug 19, 2021 89.78 91.45 89.44 90.92 2,664,401 -0.20(-0.21%)
Aug 18, 2021 90.96 92.87 90.52 91.11 3,060,287 -1.11(-1.21%)
Aug 17, 2021 94.78 94.78 90.81 92.23 3,056,421 -3.73(-3.89%)
Aug 16, 2021 95.10 97.17 94.39 95.96 2,641,861 +0.61(+0.64%)
Aug 13, 2021 95.33 95.70 94.04 95.35 1,317,680 +0.39(+0.41%)
Aug 12, 2021 95.95 96.52 94.46 94.96 1,441,028 -1.04(-1.09%)
Aug 11, 2021 93.31 96.10 93.04 96.00 2,491,804 +2.67(+2.86%)
Aug 10, 2021 91.96 94.57 91.67 93.33 1,836,038 +1.46(+1.59%)
Aug 09, 2021 91.95 93.02 91.26 91.86 1,618,668 -0.28(-0.31%)
Aug 06, 2021 93.85 94.56 91.81 92.15 1,861,466 -1.60(-1.70%)
Aug 05, 2021 93.42 94.49 93.14 93.74 1,931,256 +0.48(+0.51%)
Aug 04, 2021 94.11 95.22 93.24 93.27 2,174,554 -1.65(-1.74%)
Aug 03, 2021 94.12 95.03 92.98 94.92 2,043,718 +1.03(+1.10%)
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.