Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 84.26 84.97 83.81 83.92 939,680 -0.35(-0.42%)
Jul 29, 2021 84.33 84.69 83.80 84.27 717,648 +0.08(+0.10%)
Jul 28, 2021 84.99 85.10 83.63 84.19 737,039 -0.80(-0.94%)
Jul 27, 2021 83.32 85.21 82.81 84.99 742,852 +1.74(+2.09%)
Jul 26, 2021 83.11 83.50 82.61 83.25 651,194 -0.14(-0.17%)
Jul 23, 2021 82.45 83.42 82.24 83.39 552,040 +0.90(+1.09%)
Jul 22, 2021 82.29 82.76 81.89 82.49 735,170 +0.19(+0.23%)
Jul 21, 2021 83.94 83.98 82.27 82.30 1,210,383 -1.68(-2.00%)
Jul 20, 2021 84.09 85.11 83.73 83.98 949,077 +0.00(+0.00%)
Jul 19, 2021 85.07 85.54 82.97 83.98 1,471,060 -1.08(-1.27%)
Jul 16, 2021 84.21 85.46 83.90 85.06 808,595 +0.99(+1.18%)
Jul 15, 2021 83.02 84.27 82.92 84.07 1,462,415 +0.85(+1.02%)
Jul 14, 2021 82.48 83.64 82.03 83.22 711,228 +0.59(+0.71%)
Jul 13, 2021 82.82 83.41 82.26 82.63 868,198 -0.25(-0.30%)
Jul 12, 2021 81.72 83.15 81.54 82.88 1,022,936 +0.96(+1.17%)
Jul 09, 2021 82.39 82.56 81.47 81.92 1,294,695 -0.14(-0.17%)
Jul 08, 2021 82.09 82.69 81.78 82.06 1,069,263 -0.26(-0.32%)
Jul 07, 2021 81.24 82.52 80.84 82.32 1,018,063 +0.92(+1.13%)
Jul 06, 2021 80.57 81.46 79.98 81.40 960,385 +0.70(+0.87%)
Jul 02, 2021 80.70 80.78 80.20 80.70 833,908 +0.00(+0.00%)
Jul 01, 2021 80.05 81.16 79.85 80.70 1,020,324 +0.66(+0.82%)
Jun 30, 2021 79.97 80.37 79.35 80.04 1,370,016 +0.13(+0.16%)
Jun 29, 2021 81.64 81.81 79.48 79.91 1,829,754 -2.01(-2.45%)
Jun 28, 2021 81.93 82.60 81.65 81.92 1,250,843 +0.18(+0.22%)
Jun 25, 2021 81.13 81.78 81.00 81.74 1,747,950 +0.49(+0.60%)
Jun 24, 2021 81.76 81.85 80.85 81.25 1,649,013 -0.44(-0.54%)
Jun 23, 2021 82.49 82.61 81.55 81.69 1,769,777 -0.83(-1.01%)
Jun 22, 2021 83.07 83.58 82.51 82.52 1,486,379 -0.87(-1.04%)
Jun 21, 2021 82.35 83.67 82.20 83.39 1,173,258 +1.28(+1.56%)
Jun 18, 2021 83.64 83.98 81.93 82.11 2,955,208 -2.38(-2.82%)
Jun 17, 2021 83.87 85.02 83.54 84.49 1,510,964 +0.58(+0.69%)
Jun 16, 2021 85.47 86.31 83.75 83.91 2,084,811 -2.23(-2.59%)
Jun 15, 2021 85.89 86.78 85.40 86.14 2,035,833 +0.30(+0.35%)
Jun 14, 2021 85.71 86.04 85.11 85.84 1,227,251 +0.05(+0.06%)
Jun 11, 2021 85.71 85.83 85.24 85.79 1,440,759 -0.06(-0.07%)
Jun 10, 2021 85.28 86.26 85.19 85.85 1,483,381 +0.49(+0.57%)
Jun 09, 2021 84.94 85.55 84.70 85.36 1,195,100 +0.61(+0.72%)
Jun 08, 2021 85.50 85.84 84.39 84.75 1,398,369 -1.38(-1.60%)
Jun 07, 2021 86.33 86.46 85.95 86.13 1,437,757 +0.00(+0.00%)
Jun 04, 2021 86.03 86.21 85.62 86.13 1,752,680 +0.57(+0.67%)
Jun 03, 2021 84.85 85.84 84.66 85.56 1,117,416 +0.34(+0.40%)
Jun 02, 2021 84.28 85.64 83.87 85.22 1,320,421 +1.04(+1.24%)
Jun 01, 2021 84.55 84.61 83.60 84.18 1,791,171 -0.02(-0.02%)
May 28, 2021 84.00 84.44 83.84 84.20 1,437,807 +0.53(+0.63%)
May 27, 2021 84.05 84.17 83.49 83.67 2,156,056 -0.27(-0.32%)
May 26, 2021 83.77 84.31 83.44 83.94 1,200,647 +0.22(+0.26%)
May 25, 2021 84.66 84.68 83.23 83.72 1,278,021 -0.94(-1.11%)
May 24, 2021 85.34 85.79 84.60 84.66 1,977,930 -0.45(-0.53%)
May 21, 2021 84.55 85.16 84.27 85.11 3,299,144 +0.61(+0.72%)
May 20, 2021 84.37 85.19 84.30 84.50 1,392,236 +0.29(+0.34%)
May 19, 2021 83.87 84.31 83.18 84.21 1,251,899 +0.28(+0.33%)
May 18, 2021 83.22 84.27 83.09 83.93 1,784,069 +0.53(+0.64%)
May 17, 2021 83.81 84.41 83.30 83.40 954,593 -0.30(-0.36%)
May 14, 2021 83.72 84.73 83.63 83.70 759,779 +0.19(+0.23%)
May 13, 2021 82.21 83.83 82.10 83.51 959,448 +1.08(+1.31%)
May 12, 2021 83.62 83.89 82.31 82.43 1,244,228 -0.96(-1.15%)
May 11, 2021 85.84 86.07 82.51 83.39 1,895,032 -2.45(-2.85%)
May 10, 2021 85.22 86.78 85.16 85.84 983,635 +0.86(+1.01%)
May 07, 2021 85.01 86.00 84.81 84.98 1,199,100 -0.17(-0.20%)
May 06, 2021 84.67 85.25 84.27 85.15 970,575 +0.80(+0.95%)
May 05, 2021 84.41 85.12 83.47 84.35 907,968 -0.84(-0.99%)
May 04, 2021 85.29 85.56 84.64 85.19 1,082,396 +0.03(+0.04%)
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.