Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 77.26 79.33 76.60 77.29 2,492,122 -2.54(-3.18%)
Sep 29, 2021 79.36 80.39 79.36 79.82 1,762,238 +0.41(+0.52%)
Sep 28, 2021 80.35 80.63 78.90 79.41 1,635,489 -1.04(-1.29%)
Sep 27, 2021 80.69 81.42 80.35 80.45 1,316,631 -0.19(-0.24%)
Sep 24, 2021 80.72 81.25 80.45 80.64 891,448 -0.22(-0.27%)
Sep 23, 2021 81.57 82.18 80.72 80.86 845,535 -0.52(-0.64%)
Sep 22, 2021 82.14 82.28 81.11 81.39 1,019,764 -0.13(-0.16%)
Sep 21, 2021 81.77 82.59 81.42 81.52 1,089,711 -0.17(-0.21%)
Sep 20, 2021 81.84 82.62 81.18 81.69 1,674,257 -0.59(-0.72%)
Sep 17, 2021 82.20 82.79 81.80 82.28 2,502,457 +0.15(+0.19%)
Sep 16, 2021 81.45 82.52 80.97 82.13 1,237,625 +0.72(+0.89%)
Sep 15, 2021 80.88 81.87 80.71 81.41 1,071,241 +0.26(+0.32%)
Sep 14, 2021 81.14 81.52 80.86 81.15 1,198,394 -0.07(-0.08%)
Sep 13, 2021 81.85 82.62 81.19 81.21 891,981 -0.38(-0.47%)
Sep 10, 2021 82.65 82.89 81.52 81.60 2,034,167 -1.15(-1.39%)
Sep 09, 2021 84.21 84.26 82.73 82.75 1,027,444 -1.52(-1.80%)
Sep 08, 2021 83.07 84.42 83.07 84.27 992,117 +1.32(+1.59%)
Sep 07, 2021 83.92 84.01 82.54 82.95 815,679 -1.06(-1.26%)
Sep 03, 2021 83.93 84.31 83.49 84.01 542,643 +0.04(+0.05%)
Sep 02, 2021 83.31 84.00 83.29 83.97 861,951 +0.61(+0.73%)
Sep 01, 2021 82.51 83.57 82.39 83.36 1,011,553 +1.06(+1.29%)
Aug 31, 2021 81.62 82.39 81.08 82.30 1,068,572 +0.80(+0.98%)
Aug 30, 2021 81.19 81.87 80.96 81.50 416,767 +0.22(+0.27%)
Aug 27, 2021 81.00 81.71 80.73 81.28 557,891 +0.28(+0.34%)
Aug 26, 2021 81.37 81.54 80.41 81.00 691,319 -0.60(-0.74%)
Aug 25, 2021 81.70 81.92 81.00 81.61 803,414 -0.31(-0.37%)
Aug 24, 2021 82.73 82.73 81.58 81.91 1,086,546 -0.81(-0.98%)
Aug 23, 2021 83.36 83.46 82.44 82.72 1,026,501 -0.79(-0.95%)
Aug 20, 2021 83.17 83.86 82.80 83.51 1,050,529 +0.08(+0.09%)
Aug 19, 2021 82.23 83.54 82.23 83.44 870,831 +1.09(+1.32%)
Aug 18, 2021 83.67 83.91 82.32 82.35 734,589 -1.43(-1.71%)
Aug 17, 2021 83.39 83.96 83.06 83.78 686,482 +0.44(+0.53%)
Aug 16, 2021 82.79 83.40 82.43 83.34 864,981 +0.67(+0.81%)
Aug 13, 2021 82.06 82.93 81.93 82.67 919,012 +0.95(+1.17%)
Aug 12, 2021 81.65 81.87 81.16 81.72 952,390 +0.19(+0.23%)
Aug 11, 2021 80.35 81.94 80.35 81.53 1,277,318 +1.18(+1.47%)
Aug 10, 2021 79.94 80.42 79.77 80.35 1,594,439 +0.52(+0.65%)
Aug 09, 2021 79.81 80.12 79.39 79.83 687,486 +0.26(+0.32%)
Aug 06, 2021 79.34 80.07 79.24 79.57 848,641 +0.17(+0.22%)
Aug 05, 2021 79.51 79.77 79.08 79.40 952,828 +0.07(+0.08%)
Aug 04, 2021 79.86 79.96 78.85 79.34 1,099,107 -0.58(-0.73%)
Aug 03, 2021 80.11 81.01 79.86 79.92 889,678 -0.29(-0.36%)
Aug 02, 2021 80.32 80.84 79.97 80.20 866,589 -0.08(-0.10%)
Jul 30, 2021 80.57 81.16 80.20 80.28 1,470,326 -0.08(-0.09%)
Jul 29, 2021 81.08 81.14 80.19 80.36 912,663 -0.43(-0.53%)
Jul 28, 2021 81.47 81.75 80.38 80.79 1,019,925 -1.00(-1.22%)
Jul 27, 2021 81.40 82.58 81.14 81.79 1,225,011 +0.35(+0.43%)
Jul 26, 2021 81.23 81.79 81.06 81.43 856,968 -0.32(-0.40%)
Jul 23, 2021 80.90 81.99 80.60 81.76 1,034,277 +0.94(+1.17%)
Jul 22, 2021 81.42 81.47 80.47 80.81 1,185,661 -0.79(-0.97%)
Jul 21, 2021 83.54 83.60 81.59 81.61 1,420,323 -2.04(-2.44%)
Jul 20, 2021 84.55 85.39 83.57 83.65 1,053,357 -0.87(-1.03%)
Jul 19, 2021 83.72 84.54 83.29 84.51 1,294,756 +0.68(+0.81%)
Jul 16, 2021 83.26 83.90 82.98 83.84 828,444 +0.79(+0.95%)
Jul 15, 2021 82.17 83.07 81.87 83.05 640,778 +0.85(+1.03%)
Jul 14, 2021 81.67 82.45 81.35 82.20 999,137 +0.46(+0.56%)
Jul 13, 2021 82.55 82.87 81.57 81.74 909,953 -0.94(-1.14%)
Jul 12, 2021 82.93 82.93 81.88 82.68 1,266,892 -0.39(-0.47%)
Jul 09, 2021 83.13 83.24 82.38 83.07 1,111,895 +0.34(+0.41%)
Jul 08, 2021 83.49 84.22 82.55 82.73 1,352,663 -1.05(-1.25%)
Jul 07, 2021 83.51 84.35 83.31 83.78 1,041,388 +0.12(+0.15%)
Jul 06, 2021 84.08 84.19 83.04 83.65 1,100,095 -0.51(-0.61%)
Jul 02, 2021 84.19 84.77 83.79 84.17 1,187,204 +0.59(+0.70%)
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.