Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 74.70 75.33 74.50 74.94 480,133 +0.00(+0.00%)
Jul 29, 2021 75.52 75.94 74.86 74.94 677,399 -0.20(-0.27%)
Jul 28, 2021 75.12 75.60 74.11 75.15 1,446,053 +0.25(+0.34%)
Jul 27, 2021 75.46 76.06 74.47 74.89 412,633 -0.88(-1.17%)
Jul 26, 2021 75.81 76.18 75.63 75.78 273,134 +0.08(+0.10%)
Jul 23, 2021 74.97 75.89 74.85 75.70 281,072 +0.68(+0.91%)
Jul 22, 2021 75.74 75.74 74.69 75.02 813,403 -0.60(-0.80%)
Jul 21, 2021 75.72 76.23 75.23 75.62 458,174 -0.08(-0.10%)
Jul 20, 2021 75.01 76.42 74.73 75.70 354,514 +0.88(+1.18%)
Jul 19, 2021 76.12 76.45 74.61 74.82 490,281 -1.73(-2.26%)
Jul 16, 2021 76.58 77.00 76.31 76.55 433,758 +0.15(+0.19%)
Jul 15, 2021 76.39 76.78 76.03 76.40 373,641 -0.17(-0.22%)
Jul 14, 2021 76.39 76.88 76.12 76.57 256,714 +0.47(+0.61%)
Jul 13, 2021 76.29 76.66 75.97 76.10 373,646 -0.35(-0.46%)
Jul 12, 2021 77.18 77.43 76.24 76.45 344,835 -0.78(-1.01%)
Jul 09, 2021 76.04 77.27 76.04 77.23 527,676 +1.31(+1.73%)
Jul 08, 2021 75.68 76.62 75.44 75.91 494,132 -0.40(-0.52%)
Jul 07, 2021 76.06 76.52 75.58 76.31 459,372 +0.57(+0.76%)
Jul 06, 2021 75.94 76.20 74.95 75.74 800,038 -0.46(-0.60%)
Jul 02, 2021 76.96 76.96 76.08 76.20 379,434 -0.54(-0.71%)
Jul 01, 2021 75.41 77.17 75.23 76.74 861,543 +1.56(+2.07%)
Jun 30, 2021 75.49 75.55 74.77 75.19 793,041 -0.30(-0.40%)
Jun 29, 2021 75.63 75.95 75.10 75.49 540,206 -0.05(-0.06%)
Jun 28, 2021 76.43 76.61 75.33 75.54 626,631 -0.74(-0.98%)
Jun 25, 2021 74.53 76.42 74.08 76.28 1,857,552 +1.63(+2.18%)
Jun 24, 2021 75.34 75.34 74.29 74.66 581,927 -0.63(-0.84%)
Jun 23, 2021 76.19 76.54 75.09 75.28 675,048 -1.21(-1.58%)
Jun 22, 2021 76.64 77.35 76.10 76.49 561,522 -0.15(-0.19%)
Jun 21, 2021 75.59 76.76 75.59 76.64 686,803 +1.33(+1.76%)
Jun 18, 2021 74.86 75.80 74.78 75.31 1,694,556 -1.34(-1.75%)
Jun 17, 2021 77.10 77.23 76.44 76.66 719,096 -0.34(-0.44%)
Jun 16, 2021 78.18 78.63 77.00 77.00 514,308 -1.03(-1.31%)
Jun 15, 2021 78.23 78.30 77.74 78.02 519,792 -0.01(-0.01%)
Jun 14, 2021 78.00 78.27 77.81 78.03 398,643 -0.17(-0.22%)
Jun 11, 2021 78.32 78.32 76.16 78.21 598,467 +0.27(+0.35%)
Jun 10, 2021 77.69 78.04 77.30 77.93 433,505 +0.39(+0.50%)
Jun 09, 2021 78.31 78.32 77.51 77.55 566,027 -0.53(-0.68%)
Jun 08, 2021 77.94 78.23 77.70 78.08 1,021,196 +0.03(+0.04%)
Jun 07, 2021 77.86 78.54 77.66 78.05 698,400 +0.07(+0.09%)
Jun 04, 2021 77.71 78.03 77.35 77.98 1,088,166 +0.53(+0.69%)
Jun 03, 2021 75.96 77.53 75.91 77.45 799,955 +1.26(+1.65%)
Jun 02, 2021 76.25 76.33 75.94 76.19 718,148 +0.26(+0.34%)
Jun 01, 2021 75.78 76.14 75.30 75.93 598,506 +0.38(+0.50%)
May 28, 2021 75.60 75.67 75.34 75.55 415,109 +0.15(+0.21%)
May 27, 2021 74.62 75.52 74.50 75.40 412,965 +0.87(+1.17%)
May 26, 2021 74.21 74.94 73.55 74.53 465,524 -0.50(-0.67%)
May 25, 2021 75.25 75.85 74.73 75.03 355,295 -0.21(-0.28%)
May 24, 2021 75.25 75.81 74.95 75.25 349,775 +0.25(+0.34%)
May 21, 2021 74.92 75.78 74.84 74.99 389,181 +0.45(+0.60%)
May 20, 2021 74.02 74.70 73.92 74.55 405,665 +0.12(+0.16%)
May 19, 2021 73.07 74.48 72.78 74.43 478,643 +0.25(+0.34%)
May 18, 2021 75.44 75.44 73.77 74.18 534,137 -1.36(-1.81%)
May 17, 2021 75.03 75.93 75.03 75.55 722,942 +0.18(+0.24%)
May 14, 2021 73.95 75.58 73.03 75.36 758,239 +2.21(+3.02%)
May 13, 2021 73.13 73.75 71.68 73.16 1,569,963 +2.84(+4.05%)
May 12, 2021 71.70 72.22 69.99 70.31 1,174,623 -2.04(-2.82%)
May 11, 2021 73.27 73.47 72.04 72.35 639,703 -1.56(-2.11%)
May 10, 2021 74.49 74.80 73.79 73.91 489,338 -0.41(-0.55%)
May 07, 2021 74.48 74.66 73.86 74.32 423,865 -0.13(-0.17%)
May 06, 2021 73.93 74.67 73.44 74.44 458,898 +0.80(+1.09%)
May 05, 2021 74.26 74.26 73.26 73.64 494,758 -0.36(-0.48%)
May 04, 2021 75.03 75.05 73.84 74.00 480,938 -0.91(-1.21%)
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.