Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 72.38 74.39 72.27 74.32 2,168,090 +2.15(+2.98%)
Jul 23, 2021 72.29 72.61 71.41 72.17 2,126,090 -0.14(-0.19%)
Jul 22, 2021 73.28 73.45 71.38 72.31 2,807,030 -1.45(-1.97%)
Jul 21, 2021 72.50 74.30 72.38 73.76 4,450,105 +2.63(+3.70%)
Jul 20, 2021 70.50 72.51 69.73 71.13 4,956,706 +0.58(+0.82%)
Jul 19, 2021 72.00 72.81 70.07 70.55 5,170,240 -3.93(-5.28%)
Jul 16, 2021 77.79 77.97 74.21 74.48 3,305,414 -2.69(-3.49%)
Jul 15, 2021 77.60 78.63 76.81 77.17 3,480,114 -1.37(-1.74%)
Jul 14, 2021 81.49 82.37 78.30 78.54 4,262,702 -3.11(-3.81%)
Jul 13, 2021 81.81 82.33 81.08 81.65 3,340,563 -0.75(-0.91%)
Jul 12, 2021 81.40 83.18 81.00 82.40 3,251,864 -0.30(-0.36%)
Jul 09, 2021 81.60 82.83 80.72 82.70 2,376,883 +1.91(+2.36%)
Jul 08, 2021 80.38 82.17 79.73 80.79 2,484,250 -1.75(-2.12%)
Jul 07, 2021 83.41 84.42 81.12 82.54 5,109,333 -1.91(-2.26%)
Jul 06, 2021 88.00 88.00 84.03 84.45 6,464,352 -3.45(-3.92%)
Jul 02, 2021 86.78 88.66 86.35 87.90 2,080,322 +0.81(+0.93%)
Jul 01, 2021 87.59 87.85 86.05 87.09 2,358,165 +1.27(+1.48%)
Jun 30, 2021 85.53 85.95 85.08 85.82 3,103,484 +0.71(+0.83%)
Jun 29, 2021 86.16 86.51 84.69 85.11 3,391,759 -0.31(-0.36%)
Jun 28, 2021 89.67 89.67 84.98 85.42 4,141,670 -4.62(-5.13%)
Jun 25, 2021 89.80 90.45 88.55 90.04 8,032,600 +0.35(+0.39%)
Jun 24, 2021 88.82 89.99 88.03 89.69 3,097,163 +1.43(+1.62%)
Jun 23, 2021 88.61 90.04 88.18 88.26 3,452,467 +0.29(+0.33%)
Jun 22, 2021 86.92 88.49 85.89 87.97 2,689,731 +0.62(+0.71%)
Jun 21, 2021 85.21 87.52 84.94 87.35 2,827,914 +3.18(+3.78%)
Jun 18, 2021 85.39 86.37 84.10 84.17 3,990,646 -2.49(-2.87%)
Jun 17, 2021 90.51 91.14 86.01 86.66 3,043,906 -4.08(-4.50%)
Jun 16, 2021 91.57 91.96 89.77 90.74 2,188,607 -1.36(-1.48%)
Jun 15, 2021 92.07 93.39 91.17 92.10 2,450,079 +0.66(+0.72%)
Jun 14, 2021 91.41 92.06 90.44 91.44 2,030,898 +0.47(+0.52%)
Jun 11, 2021 92.32 92.64 90.91 90.97 2,518,630 -0.67(-0.73%)
Jun 10, 2021 93.96 94.34 90.68 91.64 2,248,638 -0.81(-0.88%)
Jun 09, 2021 93.52 93.98 92.44 92.45 3,670,982 -0.11(-0.12%)
Jun 08, 2021 91.72 93.77 90.26 92.56 2,777,976 +0.15(+0.16%)
Jun 07, 2021 91.82 93.79 91.62 92.41 3,159,995 +0.93(+1.02%)
Jun 04, 2021 90.00 91.86 89.52 91.48 3,267,590 +2.27(+2.54%)
Jun 03, 2021 89.24 90.47 88.39 89.21 2,996,085 -0.41(-0.46%)
Jun 02, 2021 87.20 89.75 86.10 89.62 3,141,755 +2.77(+3.19%)
Jun 01, 2021 85.96 87.31 85.90 86.85 3,598,955 +2.63(+3.12%)
May 28, 2021 85.00 85.10 83.64 84.22 1,723,076 -0.19(-0.23%)
May 27, 2021 83.65 84.50 83.51 84.41 2,903,616 +1.04(+1.25%)
May 26, 2021 83.61 83.93 83.05 83.37 2,529,140 +0.14(+0.17%)
May 25, 2021 85.03 85.32 83.14 83.23 2,433,345 -2.28(-2.67%)
May 24, 2021 85.00 85.68 84.21 85.51 1,682,140 +1.22(+1.45%)
May 21, 2021 85.20 86.05 84.23 84.29 2,675,083 -0.81(-0.95%)
May 20, 2021 85.74 86.13 83.96 85.10 3,491,863 -0.63(-0.73%)
May 19, 2021 85.20 86.74 83.83 85.73 2,669,484 -1.03(-1.19%)
May 18, 2021 88.70 89.10 86.59 86.76 2,147,669 -1.94(-2.19%)
May 17, 2021 87.49 88.99 86.75 88.70 3,020,356 +1.00(+1.14%)
May 14, 2021 85.23 87.80 85.23 87.70 2,818,396 +3.35(+3.97%)
May 13, 2021 84.15 86.20 83.24 84.35 2,265,040 -0.99(-1.16%)
May 12, 2021 83.59 87.58 83.53 85.34 3,059,255 +1.71(+2.04%)
May 11, 2021 84.15 85.01 82.65 83.63 2,450,466 -1.96(-2.29%)
May 10, 2021 87.13 87.95 85.55 85.59 2,566,157 -0.45(-0.52%)
May 07, 2021 84.50 86.29 84.26 86.04 1,894,905 +0.43(+0.50%)
May 06, 2021 85.26 85.73 84.11 85.61 1,661,148 +0.62(+0.73%)
May 05, 2021 83.84 85.08 82.78 84.99 2,902,283 +1.96(+2.36%)
May 04, 2021 84.46 85.12 82.23 83.03 2,867,307 -0.91(-1.08%)
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.