Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 78.31 78.83 77.67 78.29 2,099,306 -0.12(-0.15%)
Jul 23, 2021 77.43 78.56 77.34 78.41 2,023,626 +0.35(+0.45%)
Jul 22, 2021 77.87 78.20 77.56 78.06 1,784,791 +0.37(+0.48%)
Jul 21, 2021 77.72 78.07 77.15 77.69 1,567,462 -0.12(-0.15%)
Jul 20, 2021 76.89 78.71 76.85 77.81 2,531,280 +1.09(+1.42%)
Jul 19, 2021 77.29 77.87 76.07 76.72 2,954,694 -0.74(-0.96%)
Jul 16, 2021 79.69 79.69 76.94 77.46 3,932,606 -2.04(-2.57%)
Jul 15, 2021 79.41 79.71 78.98 79.50 1,491,292 -0.12(-0.15%)
Jul 14, 2021 79.86 79.86 79.20 79.62 1,292,717 -0.10(-0.13%)
Jul 13, 2021 80.09 80.41 79.59 79.72 1,481,830 -0.29(-0.36%)
Jul 12, 2021 79.60 80.25 79.43 80.01 1,629,344 +0.44(+0.55%)
Jul 09, 2021 79.48 80.04 79.43 79.57 2,100,317 -0.17(-0.21%)
Jul 08, 2021 80.19 80.26 79.37 79.74 2,112,211 -0.48(-0.60%)
Jul 07, 2021 80.08 80.32 79.64 80.22 3,278,613 +0.66(+0.83%)
Jul 06, 2021 79.64 79.94 78.74 79.56 2,755,235 +0.10(+0.13%)
Jul 02, 2021 78.61 79.58 78.46 79.46 4,650,515 +0.97(+1.24%)
Jul 01, 2021 78.04 78.74 78.04 78.49 4,044,588 +0.33(+0.42%)
Jun 30, 2021 78.50 78.75 77.67 78.16 1,666,764 -0.20(-0.26%)
Jun 29, 2021 78.66 78.99 77.95 78.36 3,660,730 -0.14(-0.18%)
Jun 28, 2021 78.51 79.02 78.30 78.50 2,676,890 +0.05(+0.06%)
Jun 25, 2021 78.03 79.26 77.91 78.45 10,277,730 +0.17(+0.22%)
Jun 24, 2021 78.22 78.83 78.07 78.28 1,474,044 +0.14(+0.18%)
Jun 23, 2021 78.96 78.96 77.78 78.14 1,608,053 -0.93(-1.18%)
Jun 22, 2021 79.56 79.64 78.83 79.07 1,485,693 -0.41(-0.52%)
Jun 21, 2021 78.79 79.58 78.31 79.48 1,871,502 +0.68(+0.86%)
Jun 18, 2021 78.67 79.38 78.46 78.80 4,825,514 -0.13(-0.16%)
Jun 17, 2021 79.23 79.41 78.69 78.93 3,526,008 -0.37(-0.47%)
Jun 16, 2021 80.24 80.36 79.05 79.30 2,463,160 -0.94(-1.17%)
Jun 15, 2021 80.94 81.13 80.10 80.24 2,002,843 -0.45(-0.56%)
Jun 14, 2021 81.00 81.09 79.74 80.69 2,690,993 -0.58(-0.71%)
Jun 11, 2021 81.08 81.57 80.55 81.27 3,439,697 +0.19(+0.23%)
Jun 10, 2021 80.18 81.18 79.83 81.08 2,549,202 +1.05(+1.31%)
Jun 09, 2021 79.64 80.32 79.64 80.03 2,187,569 +0.54(+0.68%)
Jun 08, 2021 79.53 80.30 79.25 79.49 1,930,241 -0.04(-0.05%)
Jun 07, 2021 80.44 80.72 79.30 79.53 3,090,460 -0.82(-1.02%)
Jun 04, 2021 80.35 81.42 79.99 80.35 3,125,506 +0.09(+0.11%)
Jun 03, 2021 77.88 80.33 77.84 80.26 3,772,221 +2.21(+2.83%)
Jun 02, 2021 77.80 78.52 77.69 78.05 2,776,849 +0.15(+0.19%)
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.