Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 80.86 81.45 80.48 80.78 4,583,505 -0.39(-0.48%)
Oct 28, 2021 80.46 81.31 80.44 81.16 4,378,613 +0.80(+0.99%)
Oct 27, 2021 81.22 81.36 80.31 80.37 6,008,794 -1.17(-1.43%)
Oct 26, 2021 81.45 81.53 6,112,949 +0.23(+0.28%)
Oct 25, 2021 81.01 81.65 80.52 81.31 5,689,969 +0.81(+1.00%)
Oct 22, 2021 80.80 81.36 80.50 80.50 6,095,354 -0.15(-0.19%)
Oct 21, 2021 80.53 80.68 79.82 80.65 7,056,405 -0.21(-0.26%)
Oct 20, 2021 80.28 80.96 80.09 80.86 4,902,163 +0.65(+0.80%)
Oct 19, 2021 80.16 80.22 79.55 80.22 5,053,404 +0.42(+0.52%)
Oct 18, 2021 79.17 79.95 79.03 79.80 6,691,435 -0.06(-0.07%)
Oct 15, 2021 80.04 80.26 79.66 79.86 6,167,432 +0.24(+0.30%)
Oct 14, 2021 78.49 79.73 78.27 79.62 5,993,187 +1.89(+2.43%)
Oct 13, 2021 77.65 78.08 76.80 77.73 7,603,760 +0.58(+0.75%)
Oct 12, 2021 77.09 77.51 76.87 77.15 8,078,054 +0.10(+0.14%)
Oct 11, 2021 77.30 78.17 77.04 77.05 5,096,748 +0.01(+0.01%)
Oct 08, 2021 77.65 77.84 76.89 77.04 6,743,215 -0.43(-0.55%)
Oct 07, 2021 77.12 78.31 77.12 77.46 8,924,789 +1.00(+1.30%)
Oct 06, 2021 75.83 76.47 74.26 76.47 8,180,501 -0.14(-0.19%)
Oct 05, 2021 76.14 77.04 75.63 76.61 7,157,367 +0.67(+0.89%)
Oct 04, 2021 76.36 76.84 75.39 75.94 9,016,006 -0.33(-0.44%)
Oct 01, 2021 75.43 76.68 74.86 76.27 9,747,516 +1.20(+1.59%)
Sep 30, 2021 76.49 76.80 75.08 75.07 11,313,550 -1.19(-1.56%)
Sep 29, 2021 76.56 76.73 76.11 76.26 7,344,641 -0.31(-0.41%)
Sep 28, 2021 77.34 77.45 76.33 76.57 8,730,710 -0.96(-1.24%)
Sep 27, 2021 77.13 77.97 77.12 77.53 5,497,092 +0.60(+0.78%)
Sep 24, 2021 76.69 77.34 76.51 76.93 3,820,919 -0.11(-0.15%)
Sep 23, 2021 76.53 77.57 76.46 77.05 5,014,261 +1.08(+1.42%)
Sep 22, 2021 75.91 76.72 75.91 75.96 8,067,880 +0.78(+1.03%)
Sep 21, 2021 75.83 75.96 74.89 75.19 8,034,809 -0.18(-0.24%)
Sep 20, 2021 75.04 75.72 74.37 75.37 10,619,809 -1.48(-1.92%)
Sep 17, 2021 78.02 78.06 76.60 76.84 10,547,895 -1.62(-2.06%)
Sep 16, 2021 79.02 79.09 77.89 78.46 5,953,794 -0.86(-1.08%)
Sep 15, 2021 78.69 79.41 78.53 79.32 6,695,188 +0.83(+1.06%)
Sep 14, 2021 79.63 79.69 78.32 78.49 6,396,421 -0.87(-1.10%)
Sep 13, 2021 80.07 80.31 78.86 79.36 8,054,254 -0.02(-0.02%)
Sep 10, 2021 79.76 80.36 79.32 79.38 9,409,262 -0.02(-0.02%)
Sep 09, 2021 79.14 79.93 79.14 79.39 5,223,914 +0.03(+0.04%)
Sep 08, 2021 79.90 79.97 79.09 79.37 6,572,539 -0.77(-0.96%)
Sep 07, 2021 80.38 80.43 80.01 80.13 7,337,140 -0.53(-0.66%)
Sep 03, 2021 81.11 81.35 80.64 80.66 12,108,329 -0.54(-0.66%)
Sep 02, 2021 80.92 81.36 80.90 81.20 5,625,937 +0.52(+0.64%)
Sep 01, 2021 80.80 81.00 79.98 80.68 7,418,041 -0.21(-0.26%)
Aug 31, 2021 81.08 81.08 80.50 80.89 5,614,180 -0.24(-0.29%)
Aug 30, 2021 81.54 81.69 81.12 81.12 4,769,493 -0.08(-0.10%)
Aug 27, 2021 80.56 81.44 80.47 81.21 5,481,159 +1.06(+1.32%)
Aug 26, 2021 80.68 80.78 80.11 80.15 6,107,835 -0.56(-0.69%)
Aug 25, 2021 80.12 80.97 79.81 80.71 5,199,049 +0.37(+0.46%)
Aug 24, 2021 80.22 80.58 80.09 80.34 5,852,620 +0.50(+0.63%)
Aug 23, 2021 79.60 80.05 79.40 79.84 4,284,105 +0.68(+0.86%)
Aug 20, 2021 78.72 79.33 78.60 79.16 7,394,792 +0.46(+0.59%)
Aug 19, 2021 78.51 79.04 78.28 78.70 8,433,422 -0.71(-0.89%)
Aug 18, 2021 80.06 80.54 79.36 79.40 7,835,997 -0.94(-1.16%)
Aug 17, 2021 80.83 80.92 79.40 80.34 7,897,694 -0.94(-1.15%)
Aug 16, 2021 81.18 81.38 80.41 81.27 6,495,052 -0.41(-0.50%)
Aug 13, 2021 81.72 81.85 81.53 81.68 4,136,169 +0.08(+0.09%)
Aug 12, 2021 81.75 81.82 80.88 81.61 5,087,019 -0.13(-0.16%)
Aug 11, 2021 81.22 81.80 80.85 81.74 8,755,367 +1.13(+1.41%)
Aug 10, 2021 79.38 80.92 79.38 80.60 8,491,624 +1.20(+1.51%)
Aug 09, 2021 79.36 79.60 78.76 79.40 5,685,436 -0.09(-0.12%)
Aug 06, 2021 78.83 79.60 78.75 79.50 7,446,862 +1.13(+1.45%)
Aug 05, 2021 78.86 79.38 78.29 78.36 7,390,126 -0.11(-0.14%)
Aug 04, 2021 78.90 79.33 78.46 78.48 5,577,620 -0.76(-0.95%)
Aug 03, 2021 78.50 79.24 77.83 79.23 6,949,187 +0.81(+1.04%)
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.