Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 87.60 90.07 87.60 89.01 471,400 +0.12(+0.14%)
Jul 29, 2021 89.31 90.59 88.63 88.89 451,655 -0.68(-0.76%)
Jul 28, 2021 87.39 90.22 87.17 89.57 327,704 +2.79(+3.22%)
Jul 27, 2021 87.77 87.91 84.61 86.78 374,256 -1.66(-1.88%)
Jul 26, 2021 89.49 90.33 87.97 88.44 452,034 -1.52(-1.69%)
Jul 23, 2021 90.03 90.50 88.56 89.96 248,585 +0.83(+0.93%)
Jul 22, 2021 90.48 91.19 88.93 89.13 239,030 -1.86(-2.04%)
Jul 21, 2021 88.50 91.09 88.49 90.99 393,346 +2.81(+3.19%)
Jul 20, 2021 85.33 88.82 84.34 88.18 491,701 +3.16(+3.72%)
Jul 19, 2021 83.30 86.00 83.00 85.02 539,009 -0.65(-0.76%)
Jul 16, 2021 87.29 88.18 85.22 85.67 816,712 -1.12(-1.29%)
Jul 15, 2021 86.85 88.62 85.85 86.79 438,941 -0.82(-0.94%)
Jul 14, 2021 89.93 91.07 87.41 87.61 358,658 -1.05(-1.18%)
Jul 13, 2021 89.77 90.16 88.45 88.66 392,613 -1.94(-2.14%)
Jul 12, 2021 90.53 91.12 89.50 90.60 471,624 +0.75(+0.83%)
Jul 09, 2021 88.26 90.13 87.75 89.85 404,577 +2.09(+2.38%)
Jul 08, 2021 86.11 88.75 84.60 87.76 656,536 -0.67(-0.76%)
Jul 07, 2021 91.04 91.62 88.03 88.43 826,507 -1.90(-2.10%)
Jul 06, 2021 92.11 92.82 88.67 90.33 1,199,354 -1.38(-1.50%)
Jul 02, 2021 94.94 94.94 91.40 91.71 643,848 -2.20(-2.34%)
Jul 01, 2021 95.33 96.23 92.89 93.91 789,899 -1.37(-1.44%)
Jun 30, 2021 96.33 96.71 94.27 95.28 1,300,276 -1.20(-1.24%)
Jun 29, 2021 96.44 96.89 94.66 96.48 449,108 -0.60(-0.62%)
Jun 28, 2021 95.84 98.45 95.00 97.08 1,190,495 +2.81(+2.98%)
Jun 25, 2021 96.50 96.50 93.36 94.27 9,051,563 -1.73(-1.80%)
Jun 24, 2021 94.29 96.08 92.81 96.00 731,977 +3.22(+3.47%)
Jun 23, 2021 93.32 94.26 92.23 92.78 910,599 -0.93(-0.99%)
Jun 22, 2021 92.68 94.33 91.10 93.71 697,308 -0.05(-0.05%)
Jun 21, 2021 91.78 94.14 89.56 93.76 943,394 +2.08(+2.27%)
Jun 18, 2021 94.57 95.78 89.91 91.68 2,165,127 -5.50(-5.66%)
Jun 17, 2021 95.83 98.04 95.01 97.18 626,785 +0.62(+0.64%)
Jun 16, 2021 99.24 99.74 95.35 96.56 686,053 -2.61(-2.63%)
Jun 15, 2021 100.35 101.65 98.34 99.17 656,710 -1.78(-1.76%)
Jun 14, 2021 99.85 104.31 99.52 100.95 896,377 +1.33(+1.34%)
Jun 11, 2021 99.52 99.85 97.85 99.62 428,691 +1.03(+1.04%)
Jun 10, 2021 96.26 99.00 95.99 98.59 487,917 +2.34(+2.43%)
Jun 09, 2021 99.85 100.27 95.80 96.25 590,227 -3.10(-3.12%)
Jun 08, 2021 100.06 101.86 97.67 99.35 800,304 -0.02(-0.02%)
Jun 07, 2021 98.89 99.68 97.72 99.37 873,523 +0.24(+0.24%)
Jun 04, 2021 99.10 99.26 97.79 99.13 624,290 +1.36(+1.39%)
Jun 03, 2021 98.50 99.70 97.04 97.77 662,783 -2.71(-2.70%)
Jun 02, 2021 99.79 100.81 98.93 100.48 407,179 +0.42(+0.42%)
Jun 01, 2021 102.78 103.55 99.15 100.06 600,440 -2.03(-1.99%)
May 28, 2021 100.00 103.59 99.30 102.09 509,936 +2.28(+2.28%)
May 27, 2021 98.41 100.09 97.90 99.81 600,157 +1.80(+1.84%)
May 26, 2021 96.35 98.40 96.25 98.01 501,009 +1.93(+2.01%)
May 25, 2021 97.07 99.15 95.94 96.08 627,997 -1.59(-1.63%)
May 24, 2021 96.22 98.07 95.46 97.67 523,639 +2.66(+2.80%)
May 21, 2021 96.81 96.89 94.00 95.01 739,927 -1.18(-1.23%)
May 20, 2021 94.10 97.11 93.02 96.19 680,344 +2.48(+2.65%)
May 19, 2021 88.28 93.93 88.11 93.71 527,819 +2.27(+2.48%)
May 18, 2021 91.83 93.33 89.85 91.44 1,176,985 +0.65(+0.72%)
May 17, 2021 89.91 90.92 87.51 90.79 786,546 -1.32(-1.43%)
May 14, 2021 90.73 93.26 89.68 92.11 780,191 +2.53(+2.82%)
May 13, 2021 88.80 90.74 87.93 89.58 1,213,851 +2.99(+3.45%)
May 12, 2021 89.90 91.05 86.12 86.59 1,239,615 -5.38(-5.85%)
May 11, 2021 91.82 95.75 88.45 91.97 1,611,288 +2.53(+2.83%)
May 10, 2021 97.91 98.00 88.90 89.44 1,357,279 -9.73(-9.81%)
May 07, 2021 97.02 100.61 95.35 99.17 1,038,280 +4.53(+4.79%)
May 06, 2021 93.55 94.77 91.66 94.64 643,763 -0.06(-0.06%)
May 05, 2021 94.80 95.72 91.55 94.70 615,409 +2.19(+2.37%)
May 04, 2021 95.55 96.06 90.76 92.51 1,119,882 -5.45(-5.56%)
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.