Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 81.98 83.35 80.57 81.50 274,557 -0.33(-0.40%)
Jul 28, 2021 80.95 82.47 80.15 81.83 159,005 +1.13(+1.40%)
Jul 27, 2021 81.60 81.72 79.07 80.70 193,102 -0.89(-1.09%)
Jul 26, 2021 81.77 82.78 80.89 81.59 142,482 -0.51(-0.62%)
Jul 23, 2021 82.26 82.72 81.61 82.10 101,992 -0.16(-0.19%)
Jul 22, 2021 82.02 83.15 80.75 82.26 523,161 -0.17(-0.21%)
Jul 21, 2021 81.95 83.05 81.01 82.43 223,184 +0.83(+1.02%)
Jul 20, 2021 80.07 82.33 78.88 81.60 266,282 +1.92(+2.41%)
Jul 19, 2021 81.49 81.49 79.23 79.68 214,410 -1.14(-1.41%)
Jul 16, 2021 79.80 83.00 79.22 80.82 292,636 +1.58(+1.99%)
Jul 15, 2021 76.91 81.69 75.75 79.24 809,400 +2.71(+3.54%)
Jul 14, 2021 78.93 79.12 75.41 76.53 652,820 -1.85(-2.36%)
Jul 13, 2021 82.78 84.28 78.33 78.38 303,330 -4.60(-5.54%)
Jul 12, 2021 83.98 84.86 81.70 82.98 234,007 -0.91(-1.08%)
Jul 09, 2021 85.44 85.83 82.56 83.89 140,279 -0.53(-0.63%)
Jul 08, 2021 84.01 85.18 82.59 84.42 252,190 +0.16(+0.19%)
Jul 07, 2021 85.53 86.90 82.86 84.26 270,119 -1.20(-1.40%)
Jul 06, 2021 85.56 87.42 85.38 85.46 253,740 -0.36(-0.42%)
Jul 02, 2021 87.38 87.53 85.67 85.82 152,643 -1.48(-1.70%)
Jul 01, 2021 85.85 88.87 85.39 87.30 296,769 +1.93(+2.26%)
Jun 30, 2021 88.16 89.82 85.10 85.37 337,393 -2.95(-3.34%)
Jun 29, 2021 92.47 92.85 88.03 88.32 303,844 -4.04(-4.37%)
Jun 28, 2021 93.18 94.44 91.86 92.36 221,076 +0.07(+0.08%)
Jun 25, 2021 94.86 95.09 91.74 92.29 1,314,014 -1.97(-2.09%)
Jun 24, 2021 91.92 94.78 91.06 94.26 230,071 +3.02(+3.31%)
Jun 23, 2021 91.18 92.32 89.23 91.24 181,755 +0.50(+0.55%)
Jun 22, 2021 92.34 94.79 88.45 90.74 386,723 -2.04(-2.20%)
Jun 21, 2021 92.65 96.47 91.80 92.78 294,743 +0.92(+1.00%)
Jun 18, 2021 88.24 92.52 87.65 91.86 751,616 +2.48(+2.77%)
Jun 17, 2021 88.89 89.96 87.44 89.38 193,486 +0.12(+0.13%)
Jun 16, 2021 91.48 93.52 87.95 89.26 276,553 -2.54(-2.77%)
Jun 15, 2021 90.90 92.21 89.73 91.80 217,501 +0.93(+1.02%)
Jun 14, 2021 94.62 95.01 90.00 90.87 271,180 -3.04(-3.24%)
Jun 11, 2021 92.58 95.09 91.31 93.91 253,814 +1.53(+1.66%)
Jun 10, 2021 92.43 93.25 89.39 92.38 296,019 +0.07(+0.08%)
Jun 09, 2021 93.09 93.32 90.58 92.31 299,036 -0.07(-0.08%)
Jun 08, 2021 91.98 93.49 90.99 92.38 216,091 +1.07(+1.17%)
Jun 07, 2021 89.51 93.28 89.51 91.31 356,014 +1.69(+1.89%)
Jun 04, 2021 90.97 94.86 88.19 89.62 344,037 -1.25(-1.38%)
Jun 03, 2021 95.09 97.45 90.16 90.87 240,669 -4.70(-4.92%)
Jun 02, 2021 96.62 97.02 93.16 95.57 152,396 -0.97(-1.00%)
Jun 01, 2021 101.76 101.79 96.15 96.54 154,987 -4.90(-4.83%)
May 28, 2021 100.07 104.97 100.07 101.44 231,388 +2.28(+2.30%)
May 27, 2021 101.43 102.05 98.68 99.16 382,129 -1.81(-1.79%)
May 26, 2021 100.74 101.39 99.74 100.97 137,573 +1.21(+1.21%)
May 25, 2021 100.90 101.67 99.36 99.76 226,839 -0.59(-0.59%)
May 24, 2021 102.54 103.00 98.61 100.35 115,568 -1.50(-1.47%)
May 21, 2021 102.14 103.46 100.66 101.85 166,690 +0.85(+0.84%)
May 20, 2021 98.88 102.70 98.88 101.00 132,351 +2.44(+2.48%)
May 19, 2021 99.79 101.09 97.91 98.56 143,643 -2.49(-2.46%)
May 18, 2021 103.76 104.75 100.71 101.05 191,581 +0.51(+0.51%)
May 17, 2021 99.49 101.76 97.22 100.54 117,366 -0.10(-0.10%)
May 14, 2021 98.22 102.34 98.01 100.64 137,164 +2.70(+2.76%)
May 13, 2021 99.82 101.91 96.27 97.94 175,373 -0.95(-0.96%)
May 12, 2021 97.58 100.80 96.40 98.89 160,445 -0.20(-0.20%)
May 11, 2021 91.02 102.32 89.77 99.09 359,540 +4.14(+4.36%)
May 10, 2021 100.20 100.20 94.91 94.95 193,851 -5.98(-5.92%)
May 07, 2021 100.20 104.49 98.17 100.93 108,618 +1.78(+1.80%)
May 06, 2021 100.49 101.05 97.70 99.15 226,295 -1.97(-1.95%)
May 05, 2021 104.20 106.24 100.11 101.12 136,296 -3.15(-3.02%)
May 04, 2021 107.76 107.76 103.39 104.27 234,405 -4.52(-4.15%)
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.