Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.48 73.82 72.81 73.11 1,988,466 -0.49(-0.66%)
Aug 30, 2021 73.58 74.27 73.47 73.60 1,294,726 +0.33(+0.46%)
Aug 27, 2021 73.29 73.86 72.93 73.26 1,558,427 +0.12(+0.17%)
Aug 26, 2021 73.40 73.42 72.09 73.14 2,174,193 -0.54(-0.73%)
Aug 25, 2021 73.65 73.92 72.73 73.67 1,352,720 +0.08(+0.10%)
Aug 24, 2021 73.48 74.14 73.29 73.60 1,992,460 +0.16(+0.22%)
Aug 23, 2021 73.78 73.99 73.13 73.43 1,642,174 +0.36(+0.50%)
Aug 20, 2021 72.60 73.22 72.16 73.07 1,325,148 +0.48(+0.66%)
Aug 19, 2021 71.63 72.94 71.50 72.59 2,120,505 -0.21(-0.29%)
Aug 18, 2021 73.17 73.88 72.69 72.80 1,592,923 -0.86(-1.17%)
Aug 17, 2021 75.10 75.59 72.78 73.66 2,475,492 -2.57(-3.37%)
Aug 16, 2021 76.62 77.00 75.75 76.24 1,437,781 -1.02(-1.32%)
Aug 13, 2021 76.85 77.32 76.42 77.26 1,751,345 +0.29(+0.37%)
Aug 12, 2021 77.81 78.11 76.73 76.97 1,364,901 -0.78(-1.01%)
Aug 11, 2021 76.96 77.84 76.49 77.76 2,420,417 +0.55(+0.72%)
Aug 10, 2021 76.36 77.74 75.95 77.20 1,597,799 +1.02(+1.34%)
Aug 09, 2021 76.64 76.78 75.79 76.18 1,110,899 -0.90(-1.17%)
Aug 06, 2021 77.68 78.19 76.84 77.08 1,421,001 +0.06(+0.07%)
Aug 05, 2021 75.81 77.08 75.69 77.02 2,223,634 +1.23(+1.63%)
Aug 04, 2021 77.50 77.76 75.59 75.79 2,702,063 -2.20(-2.82%)
Aug 03, 2021 78.87 79.13 77.35 77.99 2,012,850 -0.25(-0.32%)
Aug 02, 2021 77.64 79.03 77.29 78.23 3,808,102 +1.56(+2.03%)
Jul 30, 2021 79.74 79.96 75.43 76.68 7,423,007 -4.16(-5.14%)
Jul 29, 2021 79.93 81.23 79.84 80.83 2,425,834 +1.67(+2.11%)
Jul 28, 2021 79.71 80.19 77.91 79.16 2,305,142 -0.54(-0.67%)
Jul 27, 2021 79.32 80.18 78.89 79.70 1,984,181 +0.11(+0.13%)
Jul 26, 2021 79.43 80.19 78.93 79.59 1,910,833 +0.16(+0.20%)
Jul 23, 2021 78.31 79.78 77.60 79.43 2,945,272 +2.57(+3.35%)
Jul 22, 2021 76.08 77.15 75.68 76.86 2,178,148 +0.44(+0.58%)
Jul 21, 2021 75.10 77.06 75.10 76.42 2,583,641 +1.68(+2.25%)
Jul 20, 2021 72.20 75.17 71.97 74.73 2,501,228 +2.59(+3.59%)
Jul 19, 2021 72.51 72.88 71.23 72.14 3,156,841 -1.87(-2.53%)
Jul 16, 2021 76.49 76.85 73.52 74.02 2,636,649 -2.24(-2.93%)
Jul 15, 2021 76.20 77.03 75.70 76.26 2,086,225 -0.52(-0.67%)
Jul 14, 2021 77.20 78.18 76.74 76.77 1,775,844 -1.41(-1.80%)
Jul 13, 2021 79.07 79.21 77.75 78.18 1,281,680 -0.98(-1.23%)
Jul 12, 2021 78.64 79.56 78.27 79.15 1,738,148 -0.27(-0.34%)
Jul 09, 2021 78.20 79.45 78.07 79.42 2,099,645 +2.11(+2.73%)
Jul 08, 2021 77.20 77.86 76.07 77.31 1,856,095 -1.10(-1.40%)
Jul 07, 2021 78.68 78.94 77.71 78.41 1,122,818 -0.33(-0.42%)
Jul 06, 2021 80.28 80.55 77.52 78.74 2,009,926 -1.99(-2.46%)
Jul 02, 2021 80.07 80.89 79.61 80.73 3,500,742 +1.10(+1.38%)
Jul 01, 2021 78.71 79.82 78.61 79.63 2,069,847 +1.19(+1.52%)
Jun 30, 2021 77.57 78.55 77.12 78.44 1,726,184 +0.95(+1.22%)
Jun 29, 2021 77.04 78.63 76.63 77.49 1,704,601 +0.84(+1.10%)
Jun 28, 2021 78.83 79.18 76.58 76.65 1,908,323 -2.59(-3.27%)
Jun 25, 2021 78.66 80.24 78.58 79.24 7,040,884 +1.44(+1.86%)
Jun 24, 2021 78.70 78.87 77.63 77.79 1,905,167 -0.49(-0.62%)
Jun 23, 2021 77.95 78.58 77.65 78.28 1,792,115 +0.64(+0.83%)
Jun 22, 2021 76.73 77.89 76.35 77.64 1,612,576 +0.58(+0.76%)
Jun 21, 2021 76.44 77.78 76.44 77.06 1,509,876 +0.89(+1.17%)
Jun 18, 2021 76.14 77.21 75.91 76.17 3,390,830 -0.94(-1.22%)
Jun 17, 2021 77.35 77.55 75.40 77.11 3,017,577 -0.78(-1.01%)
Jun 16, 2021 78.48 78.48 77.11 77.89 2,195,195 -0.48(-0.61%)
Jun 15, 2021 77.90 78.38 77.17 78.37 1,657,754 +0.58(+0.75%)
Jun 14, 2021 78.45 78.83 77.15 77.78 2,868,609 -0.74(-0.94%)
Jun 11, 2021 75.75 78.64 75.29 78.52 3,504,986 +3.42(+4.56%)
Jun 10, 2021 75.41 75.80 74.90 75.10 3,372,287 +0.09(+0.11%)
Jun 09, 2021 75.89 76.14 74.92 75.01 1,812,796 -0.78(-1.03%)
Jun 08, 2021 75.13 76.15 74.65 75.80 1,723,206 +0.47(+0.63%)
Jun 07, 2021 75.66 76.17 74.85 75.32 1,579,582 +0.23(+0.30%)
Jun 04, 2021 75.30 75.64 73.99 75.09 1,657,612 -0.24(-0.32%)
Jun 03, 2021 75.04 75.44 74.18 75.33 1,874,697 +0.08(+0.10%)
Jun 02, 2021 75.87 76.02 74.96 75.25 2,301,197 -0.63(-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.