Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.84 65.51 64.45 64.98 19,125,172 +0.22(+0.33%)
Aug 30, 2021 65.97 65.98 64.36 64.77 14,039,542 -1.19(-1.81%)
Aug 27, 2021 65.59 66.30 65.34 65.96 15,126,463 +0.50(+0.76%)
Aug 26, 2021 66.39 66.78 65.31 65.46 15,640,019 -0.67(-1.01%)
Aug 25, 2021 65.79 66.78 65.10 66.13 19,672,792 +1.03(+1.58%)
Aug 24, 2021 64.29 65.24 64.19 65.10 14,010,467 +1.04(+1.62%)
Aug 23, 2021 63.94 64.40 63.76 64.06 14,472,109 +0.58(+0.91%)
Aug 20, 2021 63.00 63.52 62.54 63.48 15,524,229 +0.37(+0.59%)
Aug 19, 2021 63.75 63.93 62.74 63.11 23,288,490 -1.16(-1.80%)
Aug 18, 2021 64.34 65.30 64.05 64.27 15,455,937 -0.45(-0.70%)
Aug 17, 2021 64.47 65.39 63.87 64.72 16,181,218 -0.43(-0.67%)
Aug 16, 2021 65.44 65.51 64.15 65.15 17,190,506 -0.91(-1.38%)
Aug 13, 2021 67.05 67.43 65.90 66.07 14,787,148 -0.92(-1.38%)
Aug 12, 2021 67.17 67.45 66.54 66.99 15,714,351 -0.15(-0.23%)
Aug 11, 2021 66.24 67.18 65.91 67.14 20,792,432 +1.19(+1.81%)
Aug 10, 2021 64.72 66.28 64.50 65.95 19,826,460 +1.32(+2.04%)
Aug 09, 2021 64.11 65.06 63.67 64.63 17,283,536 +0.41(+0.63%)
Aug 06, 2021 63.96 64.61 63.78 64.22 26,464,656 +1.25(+1.98%)
Aug 05, 2021 62.20 63.05 62.15 62.98 15,891,115 +1.06(+1.71%)
Aug 04, 2021 61.56 62.58 61.39 61.92 15,952,498 -0.33(-0.52%)
Aug 03, 2021 61.68 62.43 60.45 62.25 23,282,552 +1.04(+1.70%)
Aug 02, 2021 61.40 62.46 61.12 61.21 18,386,258 +0.10(+0.16%)
Jul 30, 2021 61.38 61.92 60.76 61.11 20,005,308 -0.61(-1.00%)
Jul 29, 2021 61.63 62.41 61.36 61.72 24,812,500 +0.64(+1.04%)
Jul 28, 2021 61.28 61.55 60.53 61.08 22,600,008 +0.11(+0.18%)
Jul 27, 2021 60.17 61.35 59.90 60.98 19,092,362 +0.19(+0.31%)
Jul 26, 2021 59.61 60.85 59.61 60.79 18,313,672 +0.95(+1.59%)
Jul 23, 2021 60.55 60.78 59.67 59.84 14,987,354 -0.20(-0.33%)
Jul 22, 2021 60.77 60.81 59.57 60.03 18,422,014 -0.86(-1.41%)
Jul 21, 2021 60.11 61.22 60.03 60.90 26,187,546 +1.44(+2.41%)
Jul 20, 2021 58.46 59.90 58.11 59.46 22,932,354 +1.09(+1.86%)
Jul 19, 2021 58.80 59.26 57.73 58.38 37,138,372 -1.63(-2.72%)
Jul 16, 2021 61.63 61.68 59.57 60.01 21,504,452 -1.39(-2.26%)
Jul 15, 2021 60.58 61.92 60.49 61.40 21,062,402 +0.25(+0.41%)
Jul 14, 2021 62.78 63.49 60.50 61.15 40,451,848 -0.18(-0.29%)
Jul 13, 2021 61.96 62.32 61.01 61.33 21,137,500 -0.96(-1.54%)
Jul 12, 2021 60.70 62.42 60.37 62.29 21,844,452 +0.89(+1.45%)
Jul 09, 2021 61.09 61.46 60.67 61.40 21,063,602 +1.54(+2.58%)
Jul 08, 2021 59.60 60.22 58.98 59.86 27,601,106 -1.08(-1.77%)
Jul 07, 2021 60.73 61.33 60.33 60.93 21,562,176 -0.25(-0.41%)
Jul 06, 2021 62.89 62.96 60.87 61.18 27,503,482 -1.97(-3.12%)
Jul 02, 2021 63.69 63.79 62.89 63.16 14,746,600 -0.54(-0.84%)
Jul 01, 2021 63.76 63.87 63.19 63.69 14,029,022 +0.23(+0.37%)
Jun 30, 2021 62.50 63.51 62.29 63.46 20,626,196 +0.96(+1.54%)
Jun 29, 2021 62.91 64.22 62.41 62.50 31,986,620 -1.64(-2.56%)
Jun 28, 2021 63.97 64.29 63.20 64.14 19,674,650 -0.04(-0.06%)
Jun 25, 2021 64.09 64.45 62.66 64.18 29,797,292 +0.21(+0.32%)
Jun 24, 2021 63.08 64.29 62.74 63.97 26,630,368 +1.50(+2.40%)
Jun 23, 2021 62.21 62.83 61.96 62.47 22,000,794 +0.62(+1.00%)
Jun 22, 2021 61.80 62.26 60.79 61.86 24,037,522 +0.46(+0.75%)
Jun 21, 2021 61.39 61.97 60.89 61.40 33,751,836 +0.75(+1.24%)
Jun 18, 2021 61.42 61.67 60.21 60.64 49,745,652 -1.12(-1.82%)
Jun 17, 2021 64.82 65.13 61.13 61.77 54,093,476 -2.33(-3.64%)
Jun 16, 2021 65.25 65.47 62.92 64.10 59,439,668 -2.12(-3.20%)
Jun 15, 2021 67.32 67.58 65.71 66.21 28,077,732 -1.20(-1.78%)
Jun 14, 2021 68.72 68.86 66.98 67.42 20,424,702 -1.18(-1.73%)
Jun 11, 2021 69.07 69.24 68.26 68.60 20,115,994 -0.37(-0.53%)
Jun 10, 2021 70.90 71.12 68.91 68.97 17,030,580 -1.12(-1.60%)
Jun 09, 2021 70.57 70.66 69.75 70.09 15,464,705 -0.84(-1.19%)
Jun 08, 2021 70.23 71.24 69.70 70.93 17,153,978 -0.21(-0.29%)
Jun 07, 2021 71.42 71.44 70.87 71.14 14,123,384 -0.16(-0.23%)
Jun 04, 2021 71.60 71.64 70.69 71.30 15,392,794 -0.13(-0.18%)
Jun 03, 2021 71.47 72.01 71.24 71.43 24,811,666 -0.21(-0.29%)
Jun 02, 2021 71.85 72.02 71.20 71.63 17,041,136 +0.09(+0.13%)
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.