Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.75 73.97 72.88 73.04 7,150,777 -0.60(-0.81%)
Aug 30, 2021 72.58 73.91 72.21 73.64 5,844,905 +1.08(+1.49%)
Aug 27, 2021 71.50 72.72 71.40 72.56 5,363,897 +0.73(+1.02%)
Aug 26, 2021 70.59 72.13 70.04 71.83 5,833,243 +1.41(+2.00%)
Aug 25, 2021 69.18 70.74 69.04 70.42 5,320,788 +1.25(+1.81%)
Aug 24, 2021 69.82 70.27 68.96 69.17 6,457,792 -0.34(-0.49%)
Aug 23, 2021 69.71 69.77 68.16 69.51 5,312,462 -0.15(-0.22%)
Aug 20, 2021 69.23 70.12 69.14 69.66 5,685,939 +0.50(+0.73%)
Aug 19, 2021 68.71 69.84 68.43 69.16 5,904,852 +0.00(+0.00%)
Aug 18, 2021 69.30 70.40 68.71 69.16 6,882,812 -0.01(-0.01%)
Aug 17, 2021 70.31 70.97 69.00 69.17 9,922,828 -2.29(-3.20%)
Aug 16, 2021 70.00 72.69 69.80 71.46 13,367,177 +1.17(+1.66%)
Aug 13, 2021 65.18 70.41 65.14 70.29 18,858,254 +4.87(+7.45%)
Aug 12, 2021 63.78 65.56 63.01 65.42 11,245,777 +0.83(+1.28%)
Aug 11, 2021 63.83 64.78 63.58 64.59 10,620,943 +0.67(+1.05%)
Aug 10, 2021 62.07 64.17 62.06 63.92 7,748,610 +1.86(+3.00%)
Aug 09, 2021 62.43 62.98 61.79 62.06 7,567,212 -0.13(-0.21%)
Aug 06, 2021 63.87 63.89 61.98 62.19 9,456,381 -1.70(-2.66%)
Aug 05, 2021 64.29 64.46 62.27 63.89 10,452,273 -0.68(-1.06%)
Aug 04, 2021 64.50 65.24 64.31 64.57 7,072,222 -0.01(-0.01%)
Aug 03, 2021 65.28 65.31 64.23 64.58 6,316,318 -0.59(-0.90%)
Aug 02, 2021 65.34 65.86 64.17 65.17 7,145,229 +0.40(+0.62%)
Jul 30, 2021 68.43 68.44 64.64 64.77 12,632,020 -4.94(-7.08%)
Jul 29, 2021 69.45 70.39 69.37 69.71 5,225,356 +0.49(+0.71%)
Jul 28, 2021 68.92 69.86 68.58 69.22 5,413,965 +0.57(+0.83%)
Jul 27, 2021 69.41 69.55 67.49 68.65 8,592,200 -0.92(-1.32%)
Jul 26, 2021 69.22 70.24 69.22 69.57 8,059,981 -0.27(-0.38%)
Jul 23, 2021 68.48 70.05 68.05 69.83 7,056,145 +1.41(+2.05%)
Jul 22, 2021 66.33 68.47 66.10 68.43 9,268,748 +2.09(+3.15%)
Jul 21, 2021 65.91 66.54 65.74 66.34 6,436,102 +0.28(+0.42%)
Jul 20, 2021 65.24 66.10 65.12 66.06 6,554,247 +0.99(+1.52%)
Jul 19, 2021 64.20 65.41 63.89 65.08 6,807,509 +0.33(+0.51%)
Jul 16, 2021 64.96 65.33 64.70 64.74 4,506,263 +0.04(+0.06%)
Jul 15, 2021 64.63 65.17 64.23 64.71 4,820,995 +0.10(+0.16%)
Jul 14, 2021 66.16 66.77 64.53 64.60 6,828,346 -0.67(-1.03%)
Jul 13, 2021 65.35 65.96 65.05 65.27 4,729,129 -0.22(-0.33%)
Jul 12, 2021 66.30 66.71 65.37 65.49 5,927,617 -0.47(-0.71%)
Jul 09, 2021 65.36 66.42 65.13 65.96 5,543,059 +0.77(+1.18%)
Jul 08, 2021 65.20 65.80 64.93 65.19 5,878,137 -1.35(-2.03%)
Jul 07, 2021 65.66 66.97 65.51 66.54 6,339,066 +1.00(+1.52%)
Jul 06, 2021 66.61 66.61 65.42 65.54 6,435,192 -1.01(-1.51%)
Jul 02, 2021 66.46 66.77 65.86 66.55 5,170,909 +0.27(+0.40%)
Jul 01, 2021 66.67 67.20 65.55 66.28 8,969,946 -0.39(-0.58%)
Jun 30, 2021 66.69 67.09 66.18 66.67 7,686,005 -0.27(-0.40%)
Jun 29, 2021 65.52 67.08 65.38 66.94 6,857,905 +1.59(+2.43%)
Jun 28, 2021 64.82 65.50 64.16 65.35 5,700,925 +0.87(+1.35%)
Jun 25, 2021 63.39 64.75 63.39 64.48 9,477,093 +1.26(+2.00%)
Jun 24, 2021 62.11 63.39 61.86 63.21 5,815,655 +1.21(+1.94%)
Jun 23, 2021 61.74 62.61 61.62 62.01 4,698,917 +0.39(+0.63%)
Jun 22, 2021 61.04 61.84 60.21 61.62 5,593,141 +0.47(+0.76%)
Jun 21, 2021 60.19 61.70 60.16 61.15 6,827,883 +1.08(+1.80%)
Jun 18, 2021 61.46 61.65 59.96 60.07 12,045,945 -1.97(-3.17%)
Jun 17, 2021 62.36 62.96 61.96 62.04 6,738,132 -0.72(-1.15%)
Jun 16, 2021 62.14 63.00 62.01 62.76 5,924,743 +0.12(+0.20%)
Jun 15, 2021 62.67 63.01 62.17 62.64 5,276,942 +0.07(+0.11%)
Jun 14, 2021 63.86 63.87 61.88 62.57 7,312,912 -1.18(-1.85%)
Jun 11, 2021 63.53 64.02 63.46 63.75 6,159,980 +0.36(+0.57%)
Jun 10, 2021 62.98 63.60 62.45 63.39 6,096,321 +0.75(+1.20%)
Jun 09, 2021 62.88 63.00 62.10 62.64 6,449,353 +0.15(+0.24%)
Jun 08, 2021 62.22 62.62 61.97 62.48 6,015,345 +0.33(+0.53%)
Jun 07, 2021 62.02 62.41 61.52 62.15 6,448,667 +0.21(+0.34%)
Jun 04, 2021 61.13 62.57 60.91 61.94 9,454,595 +1.10(+1.81%)
Jun 03, 2021 59.80 61.03 59.44 60.84 7,602,395 +0.63(+1.04%)
Jun 02, 2021 58.30 60.37 57.94 60.21 11,157,650 +1.94(+3.32%)
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.