Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 70.56 70.83 69.88 70.60 16,047,668 -0.04(-0.06%)
May 27, 2021 70.57 70.96 69.92 70.65 19,471,976 +1.11(+1.60%)
May 26, 2021 69.25 69.88 68.78 69.53 16,991,430 +0.22(+0.31%)
May 25, 2021 70.14 71.11 69.24 69.32 22,313,662 -0.67(-0.96%)
May 24, 2021 69.81 70.28 69.49 69.99 18,674,254 +0.34(+0.49%)
May 21, 2021 68.62 69.79 68.54 69.65 20,675,230 +1.30(+1.90%)
May 20, 2021 68.32 68.74 67.60 68.35 16,995,128 -0.23(-0.34%)
May 19, 2021 67.83 68.75 67.03 68.58 25,939,896 -0.14(-0.21%)
May 18, 2021 69.41 69.69 68.69 68.73 15,303,268 -0.72(-1.03%)
May 17, 2021 68.47 69.49 68.26 69.44 16,360,876 +0.77(+1.12%)
May 14, 2021 67.88 68.86 67.87 68.67 15,744,817 +1.14(+1.69%)
May 13, 2021 66.27 68.06 66.20 67.53 20,763,738 +0.95(+1.43%)
May 12, 2021 68.12 68.53 66.29 66.58 22,348,364 -0.57(-0.85%)
May 11, 2021 66.80 67.78 66.30 67.16 24,006,682 -0.23(-0.35%)
May 10, 2021 67.60 68.92 67.37 67.39 21,880,432 +0.04(+0.07%)
May 07, 2021 65.86 67.37 65.68 67.34 18,882,804 +0.27(+0.40%)
May 06, 2021 66.05 67.22 65.86 67.08 21,857,990 +0.96(+1.45%)
May 05, 2021 65.56 66.21 64.39 66.12 21,665,134 +1.24(+1.91%)
May 04, 2021 63.90 64.94 63.35 64.88 25,717,116 +0.56(+0.86%)
May 03, 2021 64.60 64.98 64.04 64.32 17,864,744 +0.42(+0.66%)
Apr 30, 2021 65.20 65.25 63.77 63.90 26,387,876 -1.87(-2.85%)
Apr 29, 2021 65.70 65.94 64.92 65.78 23,154,398 +0.83(+1.28%)
Apr 28, 2021 65.36 65.60 64.79 64.95 16,187,905 -0.07(-0.11%)
Apr 27, 2021 64.58 65.12 64.46 65.02 14,991,165 +0.70(+1.09%)
Apr 26, 2021 63.90 64.86 63.79 64.31 14,703,963 +0.73(+1.15%)
Apr 23, 2021 62.21 63.73 61.92 63.58 21,192,634 +1.40(+2.25%)
Apr 22, 2021 62.74 63.02 62.06 62.19 17,988,512 -0.75(-1.19%)
Apr 21, 2021 61.58 62.99 60.93 62.93 18,336,946 +0.77(+1.23%)
Apr 20, 2021 63.74 63.74 61.70 62.17 24,707,362 -2.08(-3.24%)
Apr 19, 2021 64.77 64.88 64.09 64.25 22,408,436 -0.29(-0.44%)
Apr 16, 2021 65.31 65.53 63.86 64.54 31,970,030 -0.08(-0.12%)
Apr 15, 2021 66.32 66.57 63.92 64.62 35,157,688 -0.33(-0.51%)
Apr 14, 2021 63.90 65.29 63.58 64.95 21,845,814 +0.76(+1.18%)
Apr 13, 2021 64.40 64.51 63.31 64.19 18,127,220 -0.56(-0.87%)
Apr 12, 2021 64.69 64.85 64.26 64.75 13,471,110 +0.24(+0.37%)
Apr 09, 2021 64.86 65.04 64.15 64.51 16,374,729 +0.08(+0.12%)
Apr 08, 2021 64.27 64.61 63.32 64.43 15,352,923 -0.32(-0.50%)
Apr 07, 2021 64.96 65.13 64.09 64.75 15,788,137 +0.08(+0.12%)
Apr 06, 2021 64.46 65.09 64.18 64.67 14,488,727 -0.13(-0.21%)
Apr 05, 2021 65.98 66.22 64.53 64.80 18,104,312 -0.35(-0.53%)
Apr 01, 2021 64.33 65.29 64.33 65.15 17,121,152 +0.35(+0.54%)
Mar 31, 2021 64.77 65.77 64.55 64.80 17,090,590 -0.19(-0.29%)
Mar 30, 2021 64.14 65.22 64.14 64.99 17,529,038 +1.23(+1.93%)
Mar 29, 2021 63.74 64.27 62.68 63.76 19,995,682 -1.28(-1.97%)
Mar 26, 2021 64.64 65.24 64.14 65.04 17,643,616 +1.16(+1.81%)
Mar 25, 2021 62.20 64.06 61.60 63.89 20,605,240 +1.46(+2.34%)
Mar 24, 2021 63.86 64.56 62.41 62.43 19,182,202 -0.74(-1.17%)
Mar 23, 2021 63.51 64.71 62.80 63.17 18,227,246 -0.94(-1.46%)
Mar 22, 2021 64.39 64.67 63.82 64.10 16,883,446 -0.94(-1.44%)
Mar 19, 2021 65.21 65.54 63.71 65.04 27,031,780 -0.74(-1.12%)
Mar 18, 2021 66.43 67.82 65.43 65.78 26,778,406 +0.21(+0.33%)
Mar 17, 2021 65.86 66.22 64.80 65.56 21,705,820 +0.24(+0.37%)
Mar 16, 2021 65.49 65.59 64.42 65.32 17,763,710 -0.79(-1.20%)
Mar 15, 2021 67.26 67.33 65.28 66.11 21,248,504 -0.86(-1.28%)
Mar 12, 2021 66.29 67.03 66.01 66.97 19,320,682 +1.67(+2.55%)
Mar 11, 2021 65.45 66.17 64.63 65.30 19,638,620 -0.39(-0.60%)
Mar 10, 2021 63.53 65.81 63.42 65.70 23,940,102 +2.46(+3.89%)
Mar 09, 2021 63.17 64.57 62.39 63.24 27,155,650 -1.10(-1.70%)
Mar 08, 2021 63.31 64.88 63.12 64.33 30,695,894 +1.77(+2.83%)
Mar 05, 2021 63.10 63.49 60.97 62.56 28,521,820 +0.37(+0.60%)
Mar 04, 2021 62.52 63.94 60.48 62.19 31,883,132 -0.51(-0.81%)
Mar 03, 2021 61.90 63.68 61.73 62.69 28,230,086 +1.31(+2.13%)
Mar 02, 2021 61.63 62.35 61.33 61.38 21,541,560 -0.56(-0.91%)
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.