Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 86.53 87.15 85.97 86.74 1,728,657 +0.29(+0.33%)
Aug 30, 2021 86.45 87.26 86.43 86.45 1,428,456 +0.23(+0.27%)
Aug 27, 2021 86.48 87.10 86.17 86.22 1,034,465 -0.49(-0.57%)
Aug 26, 2021 86.62 87.35 86.19 86.71 1,465,993 +0.65(+0.75%)
Aug 25, 2021 84.32 86.44 83.98 86.06 1,380,326 +1.99(+2.37%)
Aug 24, 2021 83.14 84.37 83.05 84.07 1,294,665 +1.54(+1.86%)
Aug 23, 2021 81.73 83.00 80.85 82.53 1,279,332 +1.22(+1.50%)
Aug 20, 2021 81.94 82.41 80.89 81.31 752,838 -0.72(-0.88%)
Aug 19, 2021 83.82 84.55 80.90 82.03 1,371,491 -2.59(-3.07%)
Aug 18, 2021 85.60 85.65 84.16 84.63 1,152,695 -0.69(-0.81%)
Aug 17, 2021 85.45 85.97 83.76 85.32 1,335,305 -0.65(-0.75%)
Aug 16, 2021 86.65 86.85 85.57 85.97 870,567 -1.41(-1.61%)
Aug 13, 2021 87.90 88.72 87.22 87.38 530,471 -0.60(-0.68%)
Aug 12, 2021 88.52 89.15 87.38 87.98 1,134,028 -1.13(-1.27%)
Aug 11, 2021 88.87 89.35 88.25 89.11 1,020,742 +0.64(+0.72%)
Aug 10, 2021 88.98 90.17 88.46 88.47 1,123,933 -0.42(-0.47%)
Aug 09, 2021 88.57 89.34 87.44 88.89 986,686 +0.59(+0.67%)
Aug 06, 2021 86.70 88.65 86.62 88.29 2,449,726 +1.93(+2.23%)
Aug 05, 2021 90.77 91.40 86.01 86.37 3,728,633 -5.00(-5.48%)
Aug 04, 2021 97.59 98.94 91.35 91.37 1,864,608 -7.55(-7.63%)
Aug 03, 2021 98.95 99.29 97.31 98.92 804,605 +0.17(+0.17%)
Aug 02, 2021 99.38 100.25 98.03 98.75 886,446 -0.32(-0.33%)
Jul 30, 2021 99.02 99.98 98.31 99.08 823,945 +0.03(+0.03%)
Jul 29, 2021 99.85 100.01 98.87 99.05 835,484 +0.06(+0.07%)
Jul 28, 2021 98.59 99.26 97.84 98.98 468,002 +0.57(+0.58%)
Jul 27, 2021 98.14 99.05 97.08 98.41 445,430 -0.37(-0.38%)
Jul 26, 2021 98.29 99.05 97.76 98.78 650,088 +0.26(+0.26%)
Jul 23, 2021 98.52 98.77 97.94 98.52 552,465 +0.44(+0.44%)
Jul 22, 2021 97.65 98.18 96.61 98.09 554,443 +0.57(+0.59%)
Jul 21, 2021 96.74 97.71 96.42 97.51 893,812 +1.78(+1.86%)
Jul 20, 2021 95.27 96.71 94.91 95.73 695,781 +0.21(+0.22%)
Jul 19, 2021 95.61 96.43 94.68 95.52 971,245 -1.88(-1.93%)
Jul 16, 2021 99.62 99.68 97.17 97.40 556,457 -1.78(-1.79%)
Jul 15, 2021 98.59 100.19 98.38 99.18 493,963 -0.14(-0.14%)
Jul 14, 2021 99.61 100.62 99.14 99.32 607,084 +0.11(+0.11%)
Jul 13, 2021 100.65 100.81 98.90 99.21 516,820 -1.56(-1.54%)
Jul 12, 2021 99.22 101.10 98.72 100.76 1,513,901 +1.03(+1.03%)
Jul 09, 2021 98.90 99.98 97.76 99.73 1,417,705 +2.13(+2.18%)
Jul 08, 2021 96.50 97.87 95.94 97.60 987,257 -0.31(-0.31%)
Jul 07, 2021 98.62 99.38 96.81 97.91 1,118,789 -0.94(-0.96%)
Jul 06, 2021 100.26 100.51 97.63 98.85 993,804 -1.69(-1.68%)
Jul 02, 2021 100.74 100.83 99.95 100.54 765,236 -0.01(-0.01%)
Jul 01, 2021 100.91 101.42 100.21 100.55 940,307 +0.31(+0.31%)
Jun 30, 2021 100.63 101.22 99.82 100.23 1,478,744 -0.77(-0.76%)
Jun 29, 2021 102.13 102.65 100.70 101.00 744,362 -0.54(-0.53%)
Jun 28, 2021 103.16 103.26 100.95 101.54 989,094 -1.77(-1.71%)
Jun 25, 2021 104.91 104.99 103.19 103.31 1,073,491 -0.78(-0.74%)
Jun 24, 2021 104.12 104.92 103.04 104.09 1,443,506 -1.25(-1.19%)
Jun 23, 2021 106.07 106.34 105.17 105.34 587,731 -0.35(-0.33%)
Jun 22, 2021 105.54 106.05 104.11 105.69 744,650 +0.42(+0.39%)
Jun 21, 2021 104.14 105.77 103.95 105.28 779,550 +1.94(+1.87%)
Jun 18, 2021 107.39 107.81 103.23 103.34 1,726,830 -5.50(-5.05%)
Jun 17, 2021 108.00 108.98 107.24 108.84 1,272,726 +0.55(+0.51%)
Jun 16, 2021 109.66 109.69 107.79 108.28 736,604 -1.25(-1.15%)
Jun 15, 2021 109.49 109.81 107.90 109.54 552,174 +0.28(+0.25%)
Jun 14, 2021 110.15 110.15 108.54 109.26 619,549 -0.89(-0.80%)
Jun 11, 2021 110.12 110.91 109.09 110.15 562,779 +0.75(+0.68%)
Jun 10, 2021 109.75 110.03 108.84 109.40 646,379 +0.28(+0.25%)
Jun 09, 2021 110.01 110.45 109.10 109.12 639,737 -0.77(-0.70%)
Jun 08, 2021 109.18 110.48 108.68 109.89 769,718 +0.60(+0.55%)
Jun 07, 2021 109.49 109.49 107.64 109.29 579,686 +0.13(+0.12%)
Jun 04, 2021 108.87 109.39 108.31 109.16 501,743 +0.46(+0.42%)
Jun 03, 2021 108.02 108.75 107.10 108.70 697,888 +0.14(+0.13%)
Jun 02, 2021 109.60 109.76 107.91 108.56 1,409,196 -0.56(-0.52%)
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.