Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 77.33 77.62 75.39 76.44 1,606,651 -1.22(-1.57%)
Jul 29, 2021 78.69 79.16 77.25 77.66 1,873,983 +0.17(+0.22%)
Jul 28, 2021 74.39 78.28 73.85 77.49 2,467,097 +3.43(+4.63%)
Jul 27, 2021 74.92 75.12 73.54 74.06 2,139,765 -1.79(-2.36%)
Jul 26, 2021 74.57 75.90 74.18 75.85 1,666,879 +1.48(+1.99%)
Jul 23, 2021 75.05 75.16 73.56 74.37 1,349,204 -0.62(-0.83%)
Jul 22, 2021 76.54 76.56 74.75 74.99 1,099,388 -1.31(-1.72%)
Jul 21, 2021 76.33 77.18 75.43 76.30 1,844,037 +2.06(+2.77%)
Jul 20, 2021 73.56 75.36 72.84 74.24 2,650,492 +0.59(+0.80%)
Jul 19, 2021 73.78 74.88 72.43 73.65 2,775,235 -2.72(-3.56%)
Jul 16, 2021 79.25 79.60 76.08 76.37 2,064,480 -2.01(-2.56%)
Jul 15, 2021 79.20 80.38 77.98 78.38 2,286,585 -2.01(-2.50%)
Jul 14, 2021 84.58 85.70 80.03 80.39 2,166,376 -3.52(-4.19%)
Jul 13, 2021 84.09 84.83 83.18 83.91 1,035,058 -0.69(-0.82%)
Jul 12, 2021 82.84 85.17 82.33 84.60 1,210,332 +0.59(+0.70%)
Jul 09, 2021 84.41 84.44 81.91 84.01 2,307,248 +1.41(+1.71%)
Jul 08, 2021 81.81 83.72 81.38 82.60 1,951,168 -0.74(-0.89%)
Jul 07, 2021 84.99 85.72 82.38 83.34 1,755,446 -1.84(-2.16%)
Jul 06, 2021 87.96 87.96 85.08 85.18 2,033,000 -2.99(-3.39%)
Jul 02, 2021 88.12 88.64 87.65 88.17 941,363 -0.72(-0.81%)
Jul 01, 2021 89.74 90.32 88.22 88.89 1,447,260 +1.57(+1.80%)
Jun 30, 2021 87.00 88.81 86.82 87.32 1,378,240 +1.13(+1.31%)
Jun 29, 2021 87.46 88.63 86.13 86.19 1,294,617 +0.01(+0.01%)
Jun 28, 2021 88.73 88.73 85.39 86.18 2,018,559 -3.14(-3.52%)
Jun 25, 2021 89.20 89.47 87.66 89.32 2,562,617 +0.82(+0.93%)
Jun 24, 2021 88.30 88.84 87.41 88.50 2,081,993 +0.21(+0.24%)
Jun 23, 2021 89.84 91.09 88.21 88.29 1,438,122 -0.33(-0.37%)
Jun 22, 2021 89.88 90.16 88.07 88.62 2,336,086 -1.78(-1.97%)
Jun 21, 2021 85.41 90.61 85.41 90.40 2,424,615 +6.05(+7.17%)
Jun 18, 2021 83.86 85.26 82.93 84.35 4,348,833 -1.28(-1.49%)
Jun 17, 2021 88.39 88.86 84.05 85.63 2,287,164 -2.89(-3.26%)
Jun 16, 2021 89.95 90.54 87.88 88.52 2,509,428 -2.14(-2.36%)
Jun 15, 2021 89.19 90.77 89.02 90.66 1,164,023 +1.99(+2.24%)
Jun 14, 2021 89.83 90.67 87.60 88.67 1,439,031 -1.01(-1.13%)
Jun 11, 2021 89.60 90.10 89.08 89.68 1,167,019 +0.65(+0.73%)
Jun 10, 2021 90.33 90.97 87.87 89.03 1,102,554 +0.15(+0.17%)
Jun 09, 2021 89.36 90.03 88.51 88.88 1,861,286 -1.30(-1.44%)
Jun 08, 2021 88.16 90.36 86.86 90.18 2,195,386 +1.13(+1.27%)
Jun 07, 2021 88.63 89.56 88.32 89.05 1,132,483 +0.13(+0.15%)
Jun 04, 2021 88.61 89.00 86.96 88.92 1,276,789 +1.42(+1.62%)
Jun 03, 2021 88.00 88.58 87.28 87.50 2,062,302 -0.90(-1.02%)
Jun 02, 2021 88.28 89.04 87.10 88.40 1,785,327 +0.63(+0.72%)
Jun 01, 2021 86.69 88.21 86.15 87.77 2,428,087 +3.95(+4.71%)
May 28, 2021 85.50 85.67 83.68 83.82 1,451,287 -1.37(-1.61%)
May 27, 2021 84.34 85.59 83.77 85.19 2,534,713 +1.19(+1.42%)
May 26, 2021 82.48 84.29 81.74 84.00 1,322,753 +1.57(+1.90%)
May 25, 2021 83.84 84.37 82.15 82.43 1,515,368 -1.76(-2.09%)
May 24, 2021 82.84 84.32 81.68 84.19 1,597,066 +2.25(+2.75%)
May 21, 2021 82.99 83.80 81.87 81.94 1,842,803 -0.02(-0.02%)
May 20, 2021 82.67 82.69 80.63 81.96 1,983,091 -0.77(-0.93%)
May 19, 2021 82.88 83.87 81.08 82.73 2,097,766 -2.06(-2.43%)
May 18, 2021 86.32 86.94 84.56 84.79 1,462,203 -1.63(-1.89%)
May 17, 2021 83.70 86.50 83.56 86.42 1,976,688 +2.09(+2.48%)
May 14, 2021 80.74 84.50 80.74 84.33 1,957,963 +4.87(+6.13%)
May 13, 2021 80.00 82.03 78.82 79.46 2,120,639 -1.68(-2.07%)
May 12, 2021 81.74 84.31 80.88 81.14 1,830,486 -0.01(-0.01%)
May 11, 2021 80.88 82.25 79.74 81.15 1,692,221 -1.41(-1.71%)
May 10, 2021 83.50 84.27 82.10 82.56 2,153,801 +0.03(+0.04%)
May 07, 2021 79.98 82.74 79.31 82.53 1,838,941 +1.24(+1.53%)
May 06, 2021 80.99 81.40 77.45 81.29 3,225,230 +0.34(+0.42%)
May 05, 2021 80.02 81.57 77.44 80.95 3,228,370 +3.79(+4.91%)
May 04, 2021 77.37 78.37 76.14 77.16 2,086,641 +0.21(+0.27%)
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.