Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 72.18 72.50 71.52 71.81 2,024,478 -0.48(-0.66%)
Aug 30, 2021 72.27 72.95 72.17 72.29 1,318,174 +0.33(+0.46%)
Aug 27, 2021 71.99 72.55 71.63 71.96 1,586,651 +0.12(+0.17%)
Aug 26, 2021 72.09 72.11 70.80 71.84 2,213,569 -0.53(-0.73%)
Aug 25, 2021 72.34 72.61 71.43 72.36 1,377,219 +0.08(+0.10%)
Aug 24, 2021 72.18 72.82 71.99 72.29 2,028,545 +0.16(+0.22%)
Aug 23, 2021 72.47 72.67 71.83 72.13 1,671,915 +0.36(+0.50%)
Aug 20, 2021 71.31 71.92 70.88 71.77 1,349,147 +0.47(+0.66%)
Aug 19, 2021 70.35 71.64 70.23 71.30 2,158,909 -0.21(-0.29%)
Aug 18, 2021 71.87 72.57 71.40 71.51 1,621,773 -0.85(-1.17%)
Aug 17, 2021 73.76 74.25 71.49 72.35 2,520,325 -2.53(-3.37%)
Aug 16, 2021 75.26 75.63 74.40 74.88 1,463,820 -1.00(-1.32%)
Aug 13, 2021 75.48 75.94 75.06 75.88 1,783,063 +0.28(+0.37%)
Aug 12, 2021 76.43 76.72 75.37 75.60 1,389,620 -0.77(-1.01%)
Aug 11, 2021 75.59 76.46 75.13 76.37 2,464,252 +0.54(+0.72%)
Aug 10, 2021 75.00 76.35 74.60 75.83 1,626,736 +1.00(+1.34%)
Aug 09, 2021 75.27 75.42 74.44 74.82 1,131,018 -0.88(-1.17%)
Aug 06, 2021 76.30 76.80 75.47 75.71 1,446,736 +0.06(+0.07%)
Aug 05, 2021 74.46 75.71 74.34 75.65 2,263,906 +1.21(+1.63%)
Aug 04, 2021 76.12 76.37 74.24 74.44 2,750,999 -2.16(-2.82%)
Aug 03, 2021 77.47 77.73 75.98 76.60 2,049,304 -0.24(-0.32%)
Aug 02, 2021 76.26 77.62 75.91 76.84 3,877,069 +1.53(+2.03%)
Jul 30, 2021 78.33 78.54 74.09 75.31 7,557,444 -4.08(-5.14%)
Jul 29, 2021 78.50 79.78 78.42 79.40 2,469,767 +1.64(+2.11%)
Jul 28, 2021 78.29 78.77 76.52 77.75 2,346,890 -0.53(-0.67%)
Jul 27, 2021 77.91 78.76 77.49 78.28 2,020,116 +0.10(+0.13%)
Jul 26, 2021 78.02 78.77 77.53 78.18 1,945,440 +0.16(+0.20%)
Jul 23, 2021 76.92 78.36 76.22 78.02 2,998,613 +2.53(+3.35%)
Jul 22, 2021 74.73 75.78 74.34 75.49 2,217,596 +0.43(+0.58%)
Jul 21, 2021 73.76 75.69 73.76 75.06 2,630,433 +1.65(+2.25%)
Jul 20, 2021 70.92 73.84 70.69 73.41 2,546,527 +2.54(+3.59%)
Jul 19, 2021 71.22 71.58 69.96 70.86 3,214,014 -1.84(-2.53%)
Jul 16, 2021 75.13 75.48 72.21 72.70 2,684,401 -2.20(-2.93%)
Jul 15, 2021 74.84 75.66 74.35 74.90 2,124,009 -0.51(-0.67%)
Jul 14, 2021 75.83 76.79 75.38 75.41 1,808,006 -1.38(-1.80%)
Jul 13, 2021 77.66 77.80 76.36 76.79 1,304,892 -0.96(-1.23%)
Jul 12, 2021 77.24 78.15 76.88 77.74 1,769,627 -0.26(-0.34%)
Jul 09, 2021 76.81 78.04 76.68 78.01 2,137,671 +2.08(+2.73%)
Jul 08, 2021 75.83 76.48 74.72 75.93 1,889,710 -1.08(-1.40%)
Jul 07, 2021 77.28 77.54 76.33 77.01 1,143,153 -0.33(-0.42%)
Jul 06, 2021 78.85 79.11 76.14 77.34 2,046,327 -1.95(-2.46%)
Jul 02, 2021 78.65 79.45 78.19 79.29 3,564,143 +1.08(+1.38%)
Jul 01, 2021 77.31 78.40 77.21 78.21 2,107,333 +1.17(+1.52%)
Jun 30, 2021 76.19 77.16 75.74 77.04 1,757,447 +0.93(+1.22%)
Jun 29, 2021 75.67 77.23 75.26 76.11 1,735,472 +0.83(+1.10%)
Jun 28, 2021 77.42 77.77 75.22 75.28 1,942,884 -2.54(-3.27%)
Jun 25, 2021 77.27 78.81 77.18 77.83 7,168,400 +1.42(+1.86%)
Jun 24, 2021 77.30 77.47 76.25 76.41 1,939,671 -0.48(-0.62%)
Jun 23, 2021 76.56 77.18 76.27 76.89 1,824,572 +0.63(+0.83%)
Jun 22, 2021 75.37 76.50 74.99 76.26 1,641,781 +0.57(+0.76%)
Jun 21, 2021 75.08 76.39 75.08 75.69 1,537,221 +0.87(+1.17%)
Jun 18, 2021 74.79 75.84 74.56 74.81 3,452,240 -0.92(-1.22%)
Jun 17, 2021 75.97 76.17 74.06 75.73 3,072,228 -0.77(-1.01%)
Jun 16, 2021 77.09 77.09 75.73 76.50 2,234,951 -0.47(-0.61%)
Jun 15, 2021 76.51 76.98 75.80 76.97 1,687,777 +0.57(+0.75%)
Jun 14, 2021 77.06 77.42 75.78 76.40 2,920,562 -0.72(-0.94%)
Jun 11, 2021 74.40 77.24 73.95 77.12 3,568,464 +3.36(+4.56%)
Jun 10, 2021 74.07 74.45 73.57 73.76 3,433,362 +0.08(+0.11%)
Jun 09, 2021 74.54 74.79 73.58 73.68 1,845,627 -0.77(-1.03%)
Jun 08, 2021 73.79 74.80 73.32 74.45 1,754,415 +0.47(+0.63%)
Jun 07, 2021 74.32 74.81 73.51 73.98 1,608,189 +0.22(+0.30%)
Jun 04, 2021 73.96 74.30 72.67 73.76 1,687,632 -0.23(-0.32%)
Jun 03, 2021 73.70 74.10 72.86 73.99 1,908,649 +0.07(+0.10%)
Jun 02, 2021 74.52 74.67 73.63 73.92 2,342,874 -0.62(-0.83%)
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.