Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 75.45 76.07 75.09 75.68 1,801,079 +0.13(+0.17%)
Aug 30, 2021 76.16 76.47 75.48 75.55 999,943 -0.61(-0.81%)
Aug 27, 2021 75.42 76.32 75.30 76.16 1,342,366 +0.76(+1.01%)
Aug 26, 2021 75.68 75.98 75.16 75.40 1,557,540 -0.44(-0.58%)
Aug 25, 2021 76.51 76.68 75.07 75.84 3,347,167 -0.67(-0.88%)
Aug 24, 2021 77.16 77.28 76.31 76.51 1,785,552 -0.70(-0.91%)
Aug 23, 2021 78.38 78.38 76.93 77.21 2,315,465 -1.05(-1.34%)
Aug 20, 2021 79.19 79.47 78.06 78.26 2,452,291 -0.65(-0.83%)
Aug 19, 2021 78.77 79.64 78.27 78.92 1,550,329 +0.26(+0.33%)
Aug 18, 2021 80.24 80.26 78.60 78.66 1,765,894 -1.42(-1.77%)
Aug 17, 2021 79.16 80.14 79.06 80.08 1,367,750 +0.63(+0.80%)
Aug 16, 2021 79.07 79.62 78.90 79.44 1,186,616 +0.52(+0.65%)
Aug 13, 2021 78.86 79.28 78.51 78.93 807,921 +0.09(+0.11%)
Aug 12, 2021 78.62 79.22 78.62 78.84 1,105,404 +0.06(+0.08%)
Aug 11, 2021 78.73 79.12 78.47 78.78 993,769 +0.37(+0.47%)
Aug 10, 2021 79.51 79.51 78.02 78.41 1,452,212 -0.88(-1.11%)
Aug 09, 2021 79.29 79.52 78.87 79.30 1,546,069 +0.00(+0.00%)
Aug 06, 2021 79.30 79.69 79.00 79.30 1,273,921 +0.10(+0.13%)
Aug 05, 2021 79.66 79.75 78.56 79.20 1,438,077 -0.19(-0.24%)
Aug 04, 2021 81.19 81.28 79.36 79.38 2,027,199 -1.80(-2.22%)
Aug 03, 2021 79.38 81.25 79.23 81.19 2,237,907 +1.78(+2.25%)
Aug 02, 2021 79.36 79.49 78.74 79.40 1,887,290 -0.28(-0.35%)
Jul 30, 2021 79.32 80.10 78.52 79.68 3,323,910 +1.83(+2.36%)
Jul 29, 2021 76.90 78.66 76.90 77.85 2,742,380 -0.22(-0.28%)
Jul 28, 2021 78.43 78.77 77.99 78.07 3,285,454 -0.58(-0.74%)
Jul 27, 2021 77.79 78.79 77.61 78.65 2,652,813 +1.05(+1.35%)
Jul 26, 2021 77.62 78.14 76.99 77.60 2,117,955 -0.12(-0.15%)
Jul 23, 2021 76.75 77.86 76.66 77.72 2,041,603 +0.35(+0.45%)
Jul 22, 2021 77.18 77.51 76.88 77.37 1,800,646 +0.37(+0.48%)
Jul 21, 2021 77.04 77.38 76.47 77.01 1,581,386 -0.12(-0.15%)
Jul 20, 2021 76.21 78.02 76.17 77.12 2,553,766 +1.08(+1.42%)
Jul 19, 2021 76.61 77.18 75.40 76.04 2,980,942 -0.73(-0.96%)
Jul 16, 2021 78.99 78.99 76.26 76.78 3,967,541 -2.02(-2.57%)
Jul 15, 2021 78.71 79.01 78.29 78.80 1,504,540 -0.12(-0.15%)
Jul 14, 2021 79.16 79.16 78.50 78.92 1,304,200 -0.10(-0.13%)
Jul 13, 2021 79.38 79.70 78.89 79.02 1,494,993 -0.29(-0.36%)
Jul 12, 2021 78.90 79.54 78.73 79.31 1,643,818 +0.44(+0.55%)
Jul 09, 2021 78.78 79.33 78.73 78.87 2,118,975 -0.17(-0.21%)
Jul 08, 2021 79.48 79.55 78.67 79.04 2,130,975 -0.48(-0.60%)
Jul 07, 2021 79.37 79.61 78.94 79.51 3,307,738 +0.65(+0.83%)
Jul 06, 2021 78.94 79.24 78.05 78.86 2,779,711 +0.10(+0.13%)
Jul 02, 2021 77.92 78.88 77.76 78.76 4,691,828 +0.96(+1.24%)
Jul 01, 2021 77.35 78.05 77.35 77.80 4,080,518 +0.33(+0.42%)
Jun 30, 2021 77.81 78.06 76.99 77.47 1,681,570 -0.20(-0.26%)
Jun 29, 2021 77.97 78.29 77.26 77.67 3,693,250 -0.14(-0.18%)
Jun 28, 2021 77.82 78.32 77.61 77.81 2,700,670 +0.05(+0.06%)
Jun 25, 2021 77.34 78.56 77.22 77.76 10,369,033 +0.39(+0.50%)
Jun 24, 2021 77.31 77.92 77.17 77.37 1,491,330 +0.14(+0.18%)
Jun 23, 2021 78.04 78.04 76.88 77.23 1,626,910 -0.92(-1.18%)
Jun 22, 2021 78.64 78.72 77.92 78.15 1,503,115 -0.41(-0.52%)
Jun 21, 2021 77.88 78.66 77.40 78.56 1,893,448 +0.67(+0.86%)
Jun 18, 2021 77.76 78.46 77.55 77.89 4,882,102 -0.13(-0.16%)
Jun 17, 2021 78.31 78.49 77.78 78.02 3,567,357 -0.37(-0.47%)
Jun 16, 2021 79.31 79.43 78.13 78.38 2,492,045 -0.93(-1.17%)
Jun 15, 2021 80.00 80.19 79.17 79.31 2,026,330 -0.44(-0.56%)
Jun 14, 2021 80.06 80.15 78.82 79.75 2,722,550 -0.57(-0.71%)
Jun 11, 2021 80.14 80.62 79.62 80.33 3,480,034 +0.19(+0.23%)
Jun 10, 2021 79.25 80.24 78.90 80.14 2,579,096 +1.04(+1.31%)
Jun 09, 2021 78.72 79.39 78.72 79.10 2,213,222 +0.53(+0.68%)
Jun 08, 2021 78.61 79.37 78.33 78.57 1,952,876 -0.04(-0.05%)
Jun 07, 2021 79.51 79.78 78.38 78.61 3,126,701 -0.81(-1.02%)
Jun 04, 2021 79.42 80.48 79.06 79.42 3,162,158 +0.09(+0.11%)
Jun 03, 2021 76.98 79.40 76.94 79.33 3,816,457 +2.18(+2.83%)
Jun 02, 2021 76.90 77.61 76.79 77.15 2,809,412 +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.