Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 81.12 81.77 79.12 80.03 2,053,671 -1.04(-1.28%)
Oct 28, 2021 81.56 82.81 79.94 81.07 2,316,483 -1.01(-1.23%)
Oct 27, 2021 83.33 86.89 82.01 82.08 2,773,086 -4.35(-5.04%)
Oct 26, 2021 86.00 86.43 1,644,002 +0.65(+0.76%)
Oct 25, 2021 86.99 88.21 85.67 85.78 1,970,901 -0.14(-0.16%)
Oct 22, 2021 85.66 86.67 84.27 85.92 2,006,161 +1.10(+1.29%)
Oct 21, 2021 86.36 86.94 84.28 84.82 2,146,150 -1.99(-2.29%)
Oct 20, 2021 86.27 87.05 85.64 86.81 2,664,718 -0.52(-0.60%)
Oct 19, 2021 86.82 87.75 85.90 87.33 2,059,075 +0.92(+1.07%)
Oct 18, 2021 88.27 89.19 85.04 86.41 2,040,160 -0.97(-1.11%)
Oct 15, 2021 88.33 89.03 87.20 87.38 2,413,762 +0.20(+0.23%)
Oct 14, 2021 87.37 88.11 86.07 87.18 1,533,370 +0.68(+0.78%)
Oct 13, 2021 85.58 87.42 84.80 86.50 1,831,439 -0.79(-0.90%)
Oct 12, 2021 86.89 89.89 86.79 87.28 2,583,743 +0.19(+0.22%)
Oct 11, 2021 88.05 89.57 85.91 87.09 3,050,133 +0.68(+0.79%)
Oct 08, 2021 82.02 86.60 81.55 86.41 2,580,792 +5.37(+6.63%)
Oct 07, 2021 80.82 81.43 79.79 81.04 3,186,526 +0.71(+0.88%)
Oct 06, 2021 79.88 81.20 78.64 80.33 3,147,986 -1.19(-1.46%)
Oct 05, 2021 81.16 82.37 80.18 81.53 2,864,363 +1.29(+1.61%)
Oct 04, 2021 80.05 81.46 79.16 80.24 2,899,691 +1.59(+2.02%)
Oct 01, 2021 76.21 78.97 76.12 78.65 2,066,546 +2.94(+3.88%)
Sep 30, 2021 75.96 76.44 74.49 75.71 2,528,664 -0.24(-0.32%)
Sep 29, 2021 75.86 76.41 74.91 75.95 2,362,667 -0.29(-0.38%)
Sep 28, 2021 77.89 78.36 75.39 76.24 2,353,262 -0.45(-0.58%)
Sep 27, 2021 75.17 77.00 74.86 76.69 2,810,486 +3.66(+5.02%)
Sep 24, 2021 71.75 73.63 71.46 73.03 2,097,903 +0.62(+0.86%)
Sep 23, 2021 69.08 72.79 68.82 72.41 2,929,096 +3.76(+5.48%)
Sep 22, 2021 66.55 69.02 66.55 68.64 2,953,258 +3.40(+5.21%)
Sep 21, 2021 66.67 67.04 64.19 65.24 2,159,205 -0.28(-0.43%)
Sep 20, 2021 66.76 66.86 64.17 65.52 3,320,409 -3.63(-5.24%)
Sep 17, 2021 70.24 71.07 68.64 69.15 4,052,195 -0.79(-1.14%)
Sep 16, 2021 69.98 70.63 68.95 69.94 2,636,497 -0.47(-0.67%)
Sep 15, 2021 68.17 70.59 68.17 70.42 3,171,616 +3.63(+5.43%)
Sep 14, 2021 69.81 69.86 66.53 66.79 1,822,636 -2.16(-3.13%)
Sep 13, 2021 66.64 69.07 66.37 68.95 2,855,270 +3.50(+5.34%)
Sep 10, 2021 67.49 67.61 65.40 65.46 1,396,942 -0.78(-1.18%)
Sep 09, 2021 65.90 68.00 65.33 66.24 2,174,036 -0.10(-0.15%)
Sep 08, 2021 68.33 68.55 66.31 66.34 1,490,831 -1.38(-2.04%)
Sep 07, 2021 67.09 68.30 66.63 67.72 1,417,849 +0.19(+0.29%)
Sep 03, 2021 68.23 69.24 67.20 67.52 1,438,180 -1.31(-1.91%)
Sep 02, 2021 67.81 69.93 67.50 68.84 2,696,697 +2.38(+3.58%)
Sep 01, 2021 66.33 66.72 65.56 66.46 2,236,082 +0.06(+0.09%)
Aug 31, 2021 66.38 67.19 65.82 66.40 2,030,581 -0.32(-0.48%)
Aug 30, 2021 67.71 67.98 66.67 66.72 1,248,648 -0.74(-1.10%)
Aug 27, 2021 65.99 68.16 65.99 67.47 1,288,039 +2.37(+3.63%)
Aug 26, 2021 66.51 66.98 65.09 65.10 1,555,339 -1.87(-2.80%)
Aug 25, 2021 66.01 67.27 65.20 66.97 1,996,143 +1.11(+1.69%)
Aug 24, 2021 65.32 65.93 64.03 65.86 3,060,356 +1.39(+2.16%)
Aug 23, 2021 63.94 65.36 63.93 64.47 2,550,034 +2.35(+3.78%)
Aug 20, 2021 60.92 62.88 60.64 62.13 2,716,806 +0.71(+1.15%)
Aug 19, 2021 61.00 61.90 59.82 61.42 2,988,758 -1.11(-1.78%)
Aug 18, 2021 64.21 64.59 62.47 62.53 1,753,384 -1.60(-2.50%)
Aug 17, 2021 64.71 65.45 63.75 64.13 1,902,864 -1.02(-1.57%)
Aug 16, 2021 66.36 66.39 65.07 65.16 2,221,682 -2.40(-3.55%)
Aug 13, 2021 69.51 69.51 67.52 67.55 1,749,261 -1.98(-2.85%)
Aug 12, 2021 70.41 70.97 68.98 69.53 1,458,202 -0.76(-1.09%)
Aug 11, 2021 69.45 70.46 68.65 70.30 1,944,721 +0.16(+0.23%)
Aug 10, 2021 69.80 70.17 69.27 70.13 2,395,957 +0.94(+1.35%)
Aug 09, 2021 69.33 70.17 68.94 69.20 1,843,151 -1.45(-2.05%)
Aug 06, 2021 71.64 71.93 70.22 70.64 1,622,747 -0.06(-0.08%)
Aug 05, 2021 70.17 71.76 69.67 70.70 1,619,895 +1.28(+1.85%)
Aug 04, 2021 70.89 71.77 69.13 69.42 1,982,459 -3.00(-4.15%)
Aug 03, 2021 71.00 72.53 70.07 72.42 2,383,439 +1.16(+1.63%)
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.