Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 86.14 86.99 84.91 86.68 1,520,607 -0.14(-0.16%)
Oct 28, 2021 85.34 86.89 84.51 86.82 1,460,449 +1.79(+2.10%)
Oct 27, 2021 82.00 85.45 81.45 85.03 1,598,176 +2.91(+3.55%)
Oct 26, 2021 82.26 82.12 2,360,442 +2.57(+3.23%)
Oct 25, 2021 80.47 80.52 79.12 79.55 1,704,111 -0.90(-1.12%)
Oct 22, 2021 84.16 84.37 79.78 80.45 1,561,450 -2.66(-3.20%)
Oct 21, 2021 81.63 83.22 81.56 83.11 1,181,472 +1.29(+1.58%)
Oct 20, 2021 83.82 83.82 81.63 81.81 790,466 -2.04(-2.43%)
Oct 19, 2021 83.58 84.45 82.77 83.85 731,924 +0.59(+0.71%)
Oct 18, 2021 82.86 83.88 82.44 83.26 981,201 +0.14(+0.17%)
Oct 15, 2021 82.72 83.73 82.38 83.12 1,088,655 +1.01(+1.23%)
Oct 14, 2021 80.15 82.72 79.95 82.11 1,186,903 +2.79(+3.51%)
Oct 13, 2021 78.65 79.75 78.11 79.32 872,250 +0.18(+0.23%)
Oct 12, 2021 79.89 80.40 78.21 79.14 720,424 -0.44(-0.55%)
Oct 11, 2021 79.10 80.55 78.93 79.58 982,326 -1.31(-1.62%)
Oct 08, 2021 80.63 81.58 80.63 80.90 774,009 +0.62(+0.77%)
Oct 07, 2021 79.92 81.12 79.57 80.28 852,921 +1.26(+1.59%)
Oct 06, 2021 77.81 79.12 77.57 79.02 664,843 +0.71(+0.91%)
Oct 05, 2021 78.18 78.85 77.37 78.31 1,079,832 +0.42(+0.54%)
Oct 04, 2021 80.48 80.48 77.35 77.88 1,122,483 -2.19(-2.74%)
Oct 01, 2021 80.25 80.58 77.87 80.08 989,830 -0.11(-0.13%)
Sep 30, 2021 83.28 83.29 79.83 80.19 1,591,082 -2.72(-3.28%)
Sep 29, 2021 83.48 83.81 82.81 82.91 470,627 -0.25(-0.30%)
Sep 28, 2021 84.47 84.75 82.45 83.16 775,081 -1.39(-1.65%)
Sep 27, 2021 84.73 85.86 84.47 84.55 457,477 -0.31(-0.36%)
Sep 24, 2021 84.74 85.73 84.43 84.86 464,962 -0.22(-0.25%)
Sep 23, 2021 85.33 86.31 85.01 85.08 529,550 +0.31(+0.36%)
Sep 22, 2021 83.47 84.93 82.18 84.77 956,420 +1.30(+1.56%)
Sep 21, 2021 86.46 87.66 83.44 83.47 873,839 -2.46(-2.87%)
Sep 20, 2021 86.92 87.44 85.25 85.93 924,058 -1.73(-1.98%)
Sep 17, 2021 88.25 88.69 86.77 87.66 1,536,638 -1.09(-1.23%)
Sep 16, 2021 88.28 89.07 87.88 88.75 556,366 +0.08(+0.09%)
Sep 15, 2021 87.39 88.80 86.97 88.67 555,657 +1.05(+1.20%)
Sep 14, 2021 87.92 87.92 86.92 87.62 482,393 -0.07(-0.08%)
Sep 13, 2021 88.34 88.66 87.31 87.69 452,622 -0.41(-0.47%)
Sep 10, 2021 88.41 89.00 87.87 88.10 402,860 -0.02(-0.02%)
Sep 09, 2021 88.28 88.99 87.82 88.12 582,545 -0.06(-0.07%)
Sep 08, 2021 90.08 90.47 87.99 88.19 484,334 -1.89(-2.10%)
Sep 07, 2021 89.70 90.74 89.43 90.07 731,352 +0.76(+0.86%)
Sep 03, 2021 89.07 89.35 88.45 89.31 277,404 +0.38(+0.42%)
Sep 02, 2021 89.06 89.38 88.48 88.93 273,683 +0.08(+0.09%)
Sep 01, 2021 88.57 89.68 88.14 88.85 434,031 +0.49(+0.55%)
Aug 31, 2021 88.59 88.75 87.85 88.36 711,962 -0.02(-0.02%)
Aug 30, 2021 88.98 89.45 88.26 88.38 359,362 -0.11(-0.12%)
Aug 27, 2021 87.78 88.87 87.65 88.49 407,318 +0.47(+0.53%)
Aug 26, 2021 88.39 88.85 87.83 88.02 426,111 -0.46(-0.52%)
Aug 25, 2021 88.10 88.84 87.81 88.48 451,410 +0.70(+0.80%)
Aug 24, 2021 87.13 88.49 87.10 87.78 450,840 +0.43(+0.49%)
Aug 23, 2021 86.35 87.71 86.35 87.35 494,711 +1.20(+1.40%)
Aug 20, 2021 85.48 86.63 85.31 86.14 515,202 +0.95(+1.12%)
Aug 19, 2021 86.60 87.43 84.75 85.19 707,525 -1.05(-1.22%)
Aug 18, 2021 87.14 87.38 86.20 86.24 516,400 -1.22(-1.40%)
Aug 17, 2021 89.34 89.34 86.51 87.47 603,063 -2.40(-2.67%)
Aug 16, 2021 89.75 90.58 89.42 89.87 609,835 -0.25(-0.28%)
Aug 13, 2021 89.28 90.13 89.02 90.12 587,702 +1.07(+1.20%)
Aug 12, 2021 88.97 89.30 88.45 89.05 754,873 +0.32(+0.36%)
Aug 11, 2021 88.55 89.04 87.84 88.72 523,996 +0.04(+0.04%)
Aug 10, 2021 88.15 89.01 87.90 88.69 377,484 +0.42(+0.48%)
Aug 09, 2021 88.34 88.95 88.01 88.27 411,339 +0.19(+0.21%)
Aug 06, 2021 89.18 89.84 87.80 88.08 638,021 -0.97(-1.09%)
Aug 05, 2021 89.53 89.64 88.45 89.05 565,028 -0.44(-0.49%)
Aug 04, 2021 90.19 90.79 89.12 89.49 616,205 -0.74(-0.82%)
Aug 03, 2021 89.93 90.67 88.69 90.23 1,000,433 +0.66(+0.73%)
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.