Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 78.91 79.88 78.91 79.38 5,912,355 +0.32(+0.41%)
Jul 29, 2021 78.75 79.35 78.56 79.06 6,654,497 +0.86(+1.10%)
Jul 28, 2021 78.01 78.48 77.45 78.20 6,463,778 +0.23(+0.29%)
Jul 27, 2021 77.39 78.33 76.65 77.98 8,924,496 +0.10(+0.13%)
Jul 26, 2021 77.41 77.95 77.24 77.87 6,255,412 +0.65(+0.84%)
Jul 23, 2021 77.06 77.30 76.38 77.22 5,499,795 +0.54(+0.70%)
Jul 22, 2021 76.83 76.90 76.05 76.68 5,002,685 +0.03(+0.04%)
Jul 21, 2021 76.35 76.90 76.25 76.65 7,234,725 +0.83(+1.10%)
Jul 20, 2021 74.77 76.37 74.54 75.82 11,235,583 +0.85(+1.13%)
Jul 19, 2021 75.27 75.33 74.34 74.97 12,177,011 -1.64(-2.15%)
Jul 16, 2021 77.93 77.99 76.47 76.62 10,172,256 -1.17(-1.51%)
Jul 15, 2021 77.38 78.30 77.33 77.79 6,714,578 +0.01(+0.01%)
Jul 14, 2021 78.03 78.65 77.55 77.78 6,549,610 -0.16(-0.21%)
Jul 13, 2021 78.52 78.70 77.69 77.94 13,076,360 -0.72(-0.91%)
Jul 12, 2021 77.93 78.89 77.64 78.66 10,703,381 +0.26(+0.33%)
Jul 09, 2021 77.88 78.61 77.73 78.40 7,928,165 +1.51(+1.97%)
Jul 08, 2021 76.67 77.31 76.22 76.89 8,374,803 -1.06(-1.36%)
Jul 07, 2021 77.16 78.01 76.98 77.95 6,974,097 +0.80(+1.04%)
Jul 06, 2021 78.27 78.30 76.61 77.15 6,464,975 -1.16(-1.48%)
Jul 02, 2021 78.30 78.40 77.78 78.31 6,531,242 +0.11(+0.15%)
Jul 01, 2021 78.39 78.50 77.80 78.19 7,506,454 +0.43(+0.55%)
Jun 30, 2021 77.34 77.88 77.33 77.77 5,148,205 +0.21(+0.27%)
Jun 29, 2021 77.94 78.36 77.37 77.56 5,207,357 -0.04(-0.05%)
Jun 28, 2021 77.84 77.91 76.99 77.60 5,370,382 +0.00(+0.00%)
Jun 25, 2021 78.01 78.33 77.53 77.60 10,699,854 +0.01(+0.01%)
Jun 24, 2021 77.92 78.04 77.33 77.59 5,577,993 +0.25(+0.32%)
Jun 23, 2021 78.07 78.27 77.33 77.34 5,458,660 -0.50(-0.64%)
Jun 22, 2021 77.85 78.18 77.30 77.84 5,901,952 +0.31(+0.40%)
Jun 21, 2021 76.84 77.65 76.84 77.53 9,670,665 +1.58(+2.08%)
Jun 18, 2021 76.41 76.73 75.96 75.96 12,506,836 -1.25(-1.62%)
Jun 17, 2021 78.74 78.75 76.27 77.21 16,116,283 -1.76(-2.23%)
Jun 16, 2021 79.85 79.89 78.78 78.97 8,848,714 -0.88(-1.11%)
Jun 15, 2021 80.14 80.19 79.28 79.85 11,227,103 -0.17(-0.21%)
Jun 14, 2021 80.79 80.99 79.59 80.02 6,577,463 -1.00(-1.23%)
Jun 11, 2021 81.29 81.59 80.58 81.02 4,632,516 +0.30(+0.37%)
Jun 10, 2021 81.83 81.94 80.71 80.72 6,521,097 -0.49(-0.60%)
Jun 09, 2021 81.69 81.92 81.19 81.21 10,502,450 -0.64(-0.78%)
Jun 08, 2021 81.73 82.18 81.12 81.85 6,155,772 +0.15(+0.18%)
Jun 07, 2021 82.74 82.74 81.33 81.70 6,429,759 -1.01(-1.22%)
Jun 04, 2021 82.87 82.99 82.36 82.70 5,469,986 +0.18(+0.22%)
Jun 03, 2021 81.96 82.56 81.52 82.52 6,658,905 -0.02(-0.02%)
Jun 02, 2021 83.35 83.37 82.44 82.54 6,064,604 -0.70(-0.84%)
Jun 01, 2021 83.04 83.37 82.67 83.24 7,281,708 +1.15(+1.40%)
May 28, 2021 82.35 82.46 81.76 82.09 5,682,069 -0.08(-0.10%)
May 27, 2021 82.19 82.58 81.96 82.17 6,194,431 +0.65(+0.80%)
May 26, 2021 81.53 81.78 80.97 81.53 6,705,102 +0.03(+0.03%)
May 25, 2021 82.35 82.54 81.40 81.50 5,148,245 -0.70(-0.85%)
May 24, 2021 81.95 82.51 81.61 82.19 5,432,706 +0.72(+0.89%)
May 21, 2021 81.74 82.33 81.42 81.47 7,192,824 +0.18(+0.22%)
May 20, 2021 81.38 81.65 80.97 81.29 6,245,046 +0.05(+0.06%)
May 19, 2021 81.36 81.60 80.32 81.24 13,265,952 -1.26(-1.53%)
May 18, 2021 83.57 83.61 82.45 82.50 7,225,353 -0.92(-1.11%)
May 17, 2021 82.75 83.58 82.33 83.43 8,303,858 +0.72(+0.88%)
May 14, 2021 82.09 82.92 82.01 82.70 5,956,458 +0.98(+1.20%)
May 13, 2021 80.61 81.97 80.43 81.72 11,762,366 +1.23(+1.53%)
May 12, 2021 82.26 82.45 80.40 80.49 9,708,791 -2.08(-2.52%)
May 11, 2021 81.64 82.68 81.07 82.57 10,097,083 +0.27(+0.33%)
May 10, 2021 83.62 83.93 82.29 82.30 9,692,602 -0.37(-0.44%)
May 07, 2021 81.87 82.82 81.52 82.66 8,019,843 +0.81(+0.99%)
May 06, 2021 81.33 81.90 80.52 81.86 7,852,582 +0.69(+0.85%)
May 05, 2021 80.82 81.30 80.10 81.17 8,031,840 +1.02(+1.27%)
May 04, 2021 78.77 80.15 78.69 80.15 8,303,211 +0.87(+1.09%)
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.