Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 58.55 58.99 57.67 57.98 39,075,812 -1.22(-2.06%)
Nov 29, 2021 60.07 60.34 58.67 59.20 26,733,520 -0.42(-0.70%)
Nov 26, 2021 59.17 59.84 58.08 59.62 26,962,580 -1.62(-2.65%)
Nov 24, 2021 61.90 61.95 61.19 61.24 16,452,621 -0.72(-1.16%)
Nov 23, 2021 61.50 62.23 61.09 61.96 19,931,790 +0.94(+1.54%)
Nov 22, 2021 61.86 62.00 60.80 61.02 27,268,944 +0.64(+1.06%)
Nov 19, 2021 60.18 60.46 59.37 60.38 21,726,398 -0.70(-1.15%)
Nov 18, 2021 60.72 61.12 60.89 61.09 16,453,791 +0.24(+0.39%)
Nov 17, 2021 61.59 61.61 60.78 60.85 18,086,156 -0.81(-1.31%)
Nov 16, 2021 62.61 62.61 61.26 61.66 20,660,712 -0.91(-1.45%)
Nov 15, 2021 63.20 63.42 62.39 62.57 14,237,712 -0.38(-0.61%)
Nov 12, 2021 62.81 62.96 62.17 62.95 15,235,118 +0.26(+0.42%)
Nov 11, 2021 62.13 62.97 62.05 62.69 22,293,454 +0.60(+0.97%)
Nov 10, 2021 62.00 62.09 21,189,150 +0.65(+1.05%)
Nov 09, 2021 61.69 62.12 61.39 61.44 20,325,102 -0.86(-1.39%)
Nov 08, 2021 61.80 62.82 61.32 62.30 27,591,406 +1.33(+2.18%)
Nov 05, 2021 61.73 61.89 60.94 60.98 22,964,506 -0.01(-0.01%)
Nov 04, 2021 62.58 62.60 60.55 60.98 35,305,816 -1.82(-2.90%)
Nov 03, 2021 62.17 63.33 61.98 62.81 23,897,544 +0.36(+0.58%)
Nov 02, 2021 63.29 63.38 62.39 62.44 28,049,362 -0.92(-1.45%)
Nov 01, 2021 63.65 63.15 62.83 63.36 20,987,762 +0.41(+0.65%)
Oct 29, 2021 64.15 64.27 62.78 62.95 24,612,620 -1.10(-1.72%)
Oct 28, 2021 63.96 64.45 63.51 64.05 18,109,792 +0.52(+0.81%)
Oct 27, 2021 63.72 63.90 62.63 63.54 28,190,762 -0.31(-0.48%)
Oct 26, 2021 64.16 63.81 63.84 20,635,366 -0.16(-0.25%)
Oct 25, 2021 64.69 64.93 63.89 64.01 16,708,479 -0.49(-0.76%)
Oct 22, 2021 63.95 64.96 63.87 64.50 16,184,064 +0.78(+1.22%)
Oct 21, 2021 64.40 64.91 63.27 63.72 20,490,558 -1.18(-1.82%)
Oct 20, 2021 64.67 65.32 63.99 64.90 15,875,737 +0.05(+0.08%)
Oct 19, 2021 65.29 65.52 64.40 64.85 16,786,898 +0.14(+0.21%)
Oct 18, 2021 65.13 65.56 64.52 64.71 16,618,326 -0.61(-0.94%)
Oct 15, 2021 64.90 66.17 64.62 65.33 24,217,238 +1.35(+2.10%)
Oct 14, 2021 64.22 64.40 63.00 63.98 27,343,036 +0.49(+0.77%)
Oct 13, 2021 63.75 63.78 62.12 63.49 25,955,894 -0.34(-0.54%)
Oct 12, 2021 64.65 65.01 63.65 63.84 19,457,342 -0.94(-1.45%)
Oct 11, 2021 65.70 66.62 64.71 64.78 16,579,001 -0.61(-0.93%)
Oct 08, 2021 64.93 65.79 64.62 65.38 13,235,646 +0.14(+0.22%)
Oct 07, 2021 65.98 66.28 65.11 65.24 16,983,750 -0.21(-0.32%)
Oct 06, 2021 64.99 65.62 64.17 65.44 17,895,578 -0.10(-0.15%)
Oct 05, 2021 64.85 65.90 64.45 65.54 17,245,558 +1.12(+1.74%)
Oct 04, 2021 64.23 65.95 64.02 64.42 20,977,742 +0.10(+0.15%)
Oct 01, 2021 63.65 64.78 63.34 64.32 26,228,416 +0.90(+1.42%)
Sep 30, 2021 64.73 64.79 63.21 63.42 24,447,326 -1.22(-1.89%)
Sep 29, 2021 64.78 64.90 64.14 64.64 15,139,115 +0.14(+0.22%)
Sep 28, 2021 65.49 66.22 64.38 64.50 23,054,282 -0.80(-1.23%)
Sep 27, 2021 64.93 65.62 64.84 65.30 21,970,760 +0.98(+1.52%)
Sep 24, 2021 63.90 64.69 63.90 64.32 17,471,372 +0.27(+0.42%)
Sep 23, 2021 62.54 64.51 62.35 64.05 23,747,728 +2.39(+3.87%)
Sep 22, 2021 61.35 62.51 61.26 61.67 23,406,922 +1.17(+1.94%)
Sep 21, 2021 61.13 61.21 60.11 60.49 23,424,576 -0.33(-0.53%)
Sep 20, 2021 61.49 61.57 59.61 60.82 40,923,872 -2.40(-3.80%)
Sep 17, 2021 63.05 63.78 63.26 63.22 34,056,588 -0.04(-0.06%)
Sep 16, 2021 64.19 64.32 63.25 63.26 21,291,654 -0.41(-0.64%)
Sep 15, 2021 62.19 64.04 62.01 63.66 24,776,746 +1.51(+2.43%)
Sep 14, 2021 64.02 64.50 61.92 62.15 29,400,060 -1.57(-2.47%)
Sep 13, 2021 63.37 63.85 63.04 63.73 18,075,628 +0.86(+1.37%)
Sep 10, 2021 64.10 64.15 62.82 62.87 17,092,862 -0.80(-1.26%)
Sep 09, 2021 63.23 64.25 63.18 63.67 15,726,823 +0.38(+0.60%)
Sep 08, 2021 64.04 64.36 63.15 63.29 16,445,297 -0.70(-1.10%)
Sep 07, 2021 64.49 65.31 63.90 64.00 16,229,831 -0.32(-0.49%)
Sep 03, 2021 64.72 64.72 63.84 64.31 15,143,726 -0.30(-0.46%)
Sep 02, 2021 64.49 65.04 64.09 64.61 15,292,480 +0.17(+0.27%)
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.