Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 85.98 86.02 85.05 85.67 8,440,925 -0.31(-0.36%)
Aug 30, 2021 85.98 86.49 85.83 85.98 5,573,021 +0.10(+0.11%)
Aug 27, 2021 85.34 86.04 85.17 85.88 5,646,772 +0.61(+0.71%)
Aug 26, 2021 85.36 85.72 85.02 85.27 9,460,780 +0.10(+0.11%)
Aug 25, 2021 85.11 85.45 84.63 85.18 5,980,848 +0.07(+0.08%)
Aug 24, 2021 85.74 86.17 85.03 85.11 6,575,005 -0.55(-0.64%)
Aug 23, 2021 86.01 86.09 85.26 85.66 7,436,158 +0.17(+0.20%)
Aug 20, 2021 85.35 85.93 84.87 85.49 9,069,641 +0.22(+0.26%)
Aug 19, 2021 84.86 85.92 84.80 85.26 8,426,754 -0.22(-0.26%)
Aug 18, 2021 86.97 87.51 85.41 85.49 7,975,854 -1.93(-2.21%)
Aug 17, 2021 87.46 88.21 86.86 87.42 7,166,480 +0.12(+0.14%)
Aug 16, 2021 86.37 87.31 86.06 87.29 7,425,286 +0.42(+0.49%)
Aug 13, 2021 87.10 87.79 86.46 86.87 6,908,836 +0.55(+0.63%)
Aug 12, 2021 85.65 86.48 85.23 86.32 5,917,046 +0.17(+0.20%)
Aug 11, 2021 86.41 86.91 86.03 86.15 8,333,168 -0.01(-0.01%)
Aug 10, 2021 85.64 86.61 85.48 86.16 5,694,622 -0.25(-0.29%)
Aug 09, 2021 85.98 86.96 85.64 86.41 6,037,204 +0.37(+0.42%)
Aug 06, 2021 85.77 86.39 85.37 86.04 6,777,199 +0.09(+0.10%)
Aug 05, 2021 86.68 87.00 85.31 85.96 8,559,302 -0.60(-0.69%)
Aug 04, 2021 86.30 86.59 85.81 86.55 7,813,248 +0.30(+0.35%)
Aug 03, 2021 84.47 86.66 84.40 86.25 10,289,396 +2.06(+2.44%)
Aug 02, 2021 84.32 84.51 83.71 84.20 5,804,666 +0.44(+0.53%)
Jul 30, 2021 84.01 84.73 83.50 83.75 8,284,593 -0.47(-0.56%)
Jul 29, 2021 84.27 84.83 83.93 84.23 6,451,504 +0.43(+0.52%)
Jul 28, 2021 84.49 84.53 83.74 83.79 6,655,528 -0.60(-0.71%)
Jul 27, 2021 84.35 85.16 83.74 84.39 8,807,033 -0.06(-0.07%)
Jul 26, 2021 84.04 84.68 83.30 84.45 10,875,073 +0.16(+0.19%)
Jul 23, 2021 87.46 87.66 83.73 84.28 13,193,411 -2.88(-3.31%)
Jul 22, 2021 86.50 87.60 86.20 87.17 14,190,484 +0.96(+1.11%)
Jul 21, 2021 85.44 86.74 85.02 86.21 13,637,955 +0.99(+1.16%)
Jul 20, 2021 83.72 85.59 83.64 85.22 13,330,000 +1.61(+1.93%)
Jul 19, 2021 83.53 84.46 82.84 83.60 16,251,154 -0.49(-0.58%)
Jul 16, 2021 83.38 85.04 83.16 84.09 15,208,265 +1.20(+1.45%)
Jul 15, 2021 84.68 85.32 82.19 82.89 19,045,320 -1.96(-2.31%)
Jul 14, 2021 83.70 85.23 83.29 84.85 13,868,305 +1.47(+1.76%)
Jul 13, 2021 83.03 84.20 82.86 83.38 13,407,900 -0.01(-0.01%)
Jul 12, 2021 83.82 85.08 83.28 83.39 16,787,942 -0.65(-0.77%)
Jul 09, 2021 82.24 84.65 82.14 84.04 16,379,474 +2.08(+2.54%)
Jul 08, 2021 81.42 83.21 81.07 81.96 17,108,148 -0.48(-0.58%)
Jul 07, 2021 79.65 83.48 79.44 82.44 21,890,770 +2.88(+3.62%)
Jul 06, 2021 78.14 80.09 77.91 79.56 14,827,804 +1.21(+1.54%)
Jul 02, 2021 76.08 78.77 75.99 78.35 15,933,719 +2.18(+2.87%)
Jul 01, 2021 74.68 76.25 74.61 76.17 13,687,612 +1.63(+2.18%)
Jun 30, 2021 74.30 74.90 74.29 74.54 8,248,757 -0.25(-0.33%)
Jun 29, 2021 75.21 75.26 74.52 74.79 5,629,711 -0.38(-0.51%)
Jun 28, 2021 75.16 75.62 75.01 75.17 5,851,104 +0.04(+0.05%)
Jun 25, 2021 74.72 75.28 74.28 75.14 13,413,487 +0.69(+0.93%)
Jun 24, 2021 75.32 75.61 74.32 74.45 10,049,270 -0.34(-0.46%)
Jun 23, 2021 75.42 75.53 74.75 74.79 7,618,797 -0.56(-0.74%)
Jun 22, 2021 74.75 75.83 74.37 75.35 10,278,111 +0.66(+0.88%)
Jun 21, 2021 73.36 74.79 73.31 74.69 9,316,992 +1.69(+2.31%)
Jun 18, 2021 73.64 73.65 72.76 73.00 23,517,984 -1.27(-1.71%)
Jun 17, 2021 73.76 74.45 73.32 74.27 15,490,607 +0.46(+0.62%)
Jun 16, 2021 74.69 75.22 72.68 73.81 38,158,640 -4.37(-5.59%)
Jun 15, 2021 78.53 79.01 77.90 78.18 17,984,522 -0.94(-1.19%)
Jun 14, 2021 79.48 79.58 78.65 79.12 10,622,590 -0.27(-0.34%)
Jun 11, 2021 78.51 79.71 78.37 79.39 11,556,246 +0.57(+0.73%)
Jun 10, 2021 80.65 80.88 78.25 78.81 17,417,270 -2.13(-2.63%)
Jun 09, 2021 81.01 81.24 80.47 80.94 10,148,847 -0.09(-0.11%)
Jun 08, 2021 80.47 81.43 80.44 81.02 11,213,931 +0.64(+0.80%)
Jun 07, 2021 79.43 80.68 79.34 80.38 10,907,059 +1.01(+1.27%)
Jun 04, 2021 77.97 80.40 77.92 79.38 15,144,702 +1.72(+2.22%)
Jun 03, 2021 76.42 78.01 76.27 77.65 12,570,241 +0.79(+1.02%)
Jun 02, 2021 76.32 77.50 76.14 76.87 12,791,384 +0.67(+0.88%)
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.