Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 77.63 78.06 76.45 76.90 8,510,806 -0.68(-0.87%)
Oct 28, 2021 77.30 77.66 75.38 77.58 11,022,404 +0.23(+0.29%)
Oct 27, 2021 78.89 78.97 77.25 77.35 6,366,282 -2.08(-2.61%)
Oct 26, 2021 80.46 79.09 79.43 6,529,502 -0.42(-0.53%)
Oct 25, 2021 78.12 80.16 78.08 79.85 8,903,357 +1.89(+2.42%)
Oct 22, 2021 77.32 79.58 77.32 77.96 7,077,315 +0.56(+0.72%)
Oct 21, 2021 76.44 77.44 75.45 77.40 6,013,918 +0.61(+0.79%)
Oct 20, 2021 76.24 76.79 75.81 76.79 4,613,359 +0.89(+1.17%)
Oct 19, 2021 75.50 75.92 74.70 75.91 4,309,147 +0.77(+1.02%)
Oct 18, 2021 74.88 75.45 74.00 75.14 5,486,969 +0.00(+0.00%)
Oct 15, 2021 75.24 75.80 74.93 75.14 6,581,481 +0.29(+0.38%)
Oct 14, 2021 74.69 75.89 74.32 74.85 5,563,230 +0.85(+1.14%)
Oct 13, 2021 74.10 74.84 73.78 74.01 6,709,700 +0.32(+0.44%)
Oct 12, 2021 75.19 75.28 73.36 73.68 6,752,203 -1.38(-1.83%)
Oct 11, 2021 76.46 76.47 75.00 75.06 6,432,317 -1.27(-1.66%)
Oct 08, 2021 76.48 77.07 75.97 76.33 9,034,440 +0.25(+0.32%)
Oct 07, 2021 75.99 77.20 75.50 76.08 8,670,191 +0.06(+0.08%)
Oct 06, 2021 74.68 76.74 74.44 76.02 9,635,634 +0.49(+0.65%)
Oct 05, 2021 75.97 76.37 74.97 75.53 9,935,215 -0.39(-0.52%)
Oct 04, 2021 76.90 77.03 75.59 75.92 6,055,575 -1.31(-1.69%)
Oct 01, 2021 76.77 77.73 75.92 77.23 5,959,763 +1.12(+1.47%)
Sep 30, 2021 76.28 77.11 75.73 76.11 7,664,821 +0.01(+0.01%)
Sep 29, 2021 75.27 77.63 75.24 76.10 9,863,302 +1.03(+1.38%)
Sep 28, 2021 73.43 75.81 73.43 75.07 11,343,555 +1.23(+1.66%)
Sep 27, 2021 73.79 74.70 72.47 73.84 6,623,950 -0.18(-0.24%)
Sep 24, 2021 73.27 74.34 72.89 74.02 7,554,548 +0.58(+0.79%)
Sep 23, 2021 71.92 74.22 71.51 73.44 9,467,427 +1.83(+2.55%)
Sep 22, 2021 71.98 72.81 71.01 71.61 10,462,992 -0.22(-0.30%)
Sep 21, 2021 75.34 75.37 71.74 71.82 14,445,075 -3.10(-4.13%)
Sep 20, 2021 77.34 77.52 73.63 74.92 12,436,649 -3.32(-4.25%)
Sep 17, 2021 78.11 79.17 76.71 78.25 11,194,508 +0.28(+0.35%)
Sep 16, 2021 77.03 78.29 76.75 77.97 9,533,646 +1.01(+1.32%)
Sep 15, 2021 76.45 77.47 75.83 76.96 5,619,300 +0.40(+0.53%)
Sep 14, 2021 77.48 77.58 76.38 76.55 6,339,410 -0.68(-0.88%)
Sep 13, 2021 78.80 79.43 76.86 77.23 7,460,196 -1.09(-1.39%)
Sep 10, 2021 76.87 79.50 76.06 78.32 12,307,101 +1.56(+2.04%)
Sep 09, 2021 77.51 78.10 75.86 76.76 11,514,655 -2.20(-2.79%)
Sep 08, 2021 77.17 78.99 76.98 78.96 8,365,394 +1.79(+2.32%)
Sep 07, 2021 80.06 80.08 76.60 77.17 15,795,778 -2.67(-3.34%)
Sep 03, 2021 79.87 80.30 79.45 79.84 5,700,515 -0.13(-0.16%)
Sep 02, 2021 81.38 81.48 79.80 79.97 8,575,871 -0.97(-1.20%)
Sep 01, 2021 81.36 82.00 80.67 80.94 6,330,601 -0.07(-0.09%)
Aug 31, 2021 80.13 82.00 79.86 81.01 9,637,022 +1.23(+1.54%)
Aug 30, 2021 80.15 80.21 78.60 79.78 8,555,890 -1.29(-1.59%)
Aug 27, 2021 80.10 81.29 79.96 81.07 6,101,723 +1.16(+1.45%)
Aug 26, 2021 80.24 81.13 79.85 79.91 7,488,541 +0.43(+0.54%)
Aug 25, 2021 80.76 80.76 78.68 79.48 10,584,684 -0.96(-1.20%)
Aug 24, 2021 81.38 81.44 79.85 80.44 11,997,235 -0.42(-0.52%)
Aug 23, 2021 81.56 82.11 80.54 80.86 8,811,144 -0.40(-0.50%)
Aug 20, 2021 81.50 82.29 80.86 81.27 7,490,924 -0.53(-0.65%)
Aug 19, 2021 80.85 83.14 80.83 81.80 5,541,100 +0.33(+0.41%)
Aug 18, 2021 82.22 82.75 81.40 81.46 4,634,979 -0.53(-0.65%)
Aug 17, 2021 81.68 83.00 81.11 81.99 4,860,665 -0.47(-0.57%)
Aug 16, 2021 82.12 82.64 81.68 82.46 4,393,487 +0.00(+0.00%)
Aug 13, 2021 84.87 84.96 82.07 82.46 5,459,377 -1.30(-1.55%)
Aug 12, 2021 83.70 84.06 81.80 83.76 7,476,710 +0.17(+0.20%)
Aug 11, 2021 82.13 84.81 81.70 83.60 13,612,220 +1.98(+2.42%)
Aug 10, 2021 80.40 81.98 79.93 81.62 7,898,184 +1.55(+1.94%)
Aug 09, 2021 80.51 81.02 79.91 80.07 6,183,812 -1.00(-1.24%)
Aug 06, 2021 78.58 81.14 78.58 81.07 9,854,893 +2.07(+2.61%)
Aug 05, 2021 80.21 80.68 78.04 79.00 10,037,196 -1.18(-1.47%)
Aug 04, 2021 82.13 82.51 79.12 80.18 20,084,788 +1.67(+2.13%)
Aug 03, 2021 79.65 80.10 76.52 78.51 17,608,002 -2.88(-3.54%)
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.