Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.52 65.15 64.16 64.50 9,156,431 -0.20(-0.31%)
Aug 30, 2021 63.69 65.05 63.45 64.70 8,076,515 +1.27(+2.00%)
Aug 27, 2021 62.72 63.72 62.49 63.43 6,332,573 +0.82(+1.31%)
Aug 26, 2021 63.96 64.25 62.53 62.61 6,310,321 -1.56(-2.43%)
Aug 25, 2021 63.95 64.31 63.20 64.17 5,468,613 +0.19(+0.30%)
Aug 24, 2021 64.84 65.06 63.92 63.98 6,126,908 -0.15(-0.23%)
Aug 23, 2021 63.20 64.56 63.06 64.13 9,961,423 +1.61(+2.58%)
Aug 20, 2021 62.13 63.17 61.99 62.52 8,596,270 +0.47(+0.76%)
Aug 19, 2021 61.59 63.19 61.50 62.05 8,504,846 -0.07(-0.11%)
Aug 18, 2021 62.85 63.28 62.07 62.12 6,886,751 -0.76(-1.21%)
Aug 17, 2021 63.34 63.84 62.35 62.88 6,964,810 -0.90(-1.41%)
Aug 16, 2021 64.34 64.94 62.80 63.78 11,993,145 -1.04(-1.60%)
Aug 13, 2021 64.99 65.77 64.61 64.82 6,083,971 -0.13(-0.20%)
Aug 12, 2021 64.81 65.28 64.06 64.95 7,960,285 -0.51(-0.78%)
Aug 11, 2021 65.79 66.33 64.63 65.46 8,630,186 -0.22(-0.33%)
Aug 10, 2021 67.20 67.37 65.57 65.68 8,993,814 -1.33(-1.98%)
Aug 09, 2021 67.50 67.52 66.45 67.01 7,936,816 -0.36(-0.53%)
Aug 06, 2021 69.30 69.81 66.88 67.37 11,486,103 -1.91(-2.76%)
Aug 05, 2021 68.85 69.45 68.08 69.28 8,629,706 +0.58(+0.84%)
Aug 04, 2021 68.68 69.08 67.91 68.70 7,571,758 +0.07(+0.10%)
Aug 03, 2021 69.87 70.96 68.08 68.63 9,208,963 -0.50(-0.72%)
Aug 02, 2021 70.23 70.44 68.66 69.13 12,036,455 -0.62(-0.89%)
Jul 30, 2021 69.83 71.13 69.50 69.75 13,268,368 -0.62(-0.88%)
Jul 29, 2021 69.50 71.59 69.50 70.37 11,622,587 +0.41(+0.59%)
Jul 28, 2021 68.39 71.92 67.76 69.96 23,274,586 +1.63(+2.39%)
Jul 27, 2021 68.32 69.47 66.86 68.33 16,980,946 -0.36(-0.52%)
Jul 26, 2021 71.25 71.25 67.47 68.69 29,176,122 -3.00(-4.18%)
Jul 23, 2021 72.20 73.34 69.88 71.69 44,275,804 +2.12(+3.05%)
Jul 22, 2021 68.64 70.13 68.51 69.57 23,962,936 +0.03(+0.04%)
Jul 21, 2021 67.59 69.77 67.55 69.54 10,068,487 +1.60(+2.36%)
Jul 20, 2021 66.25 68.54 65.82 67.94 11,583,097 +1.92(+2.91%)
Jul 19, 2021 65.37 66.73 64.65 66.02 15,824,688 -0.39(-0.59%)
Jul 16, 2021 68.56 69.28 66.14 66.41 14,271,103 -1.66(-2.44%)
Jul 15, 2021 70.12 70.16 67.41 68.07 14,931,242 -2.20(-3.13%)
Jul 14, 2021 70.35 72.06 70.09 70.27 21,552,182 +0.67(+0.96%)
Jul 13, 2021 69.54 70.87 69.26 69.60 9,992,113 -0.26(-0.37%)
Jul 12, 2021 69.46 70.44 68.80 69.86 9,218,685 +0.89(+1.29%)
Jul 09, 2021 67.07 69.01 66.98 68.97 14,393,774 +2.14(+3.20%)
Jul 08, 2021 67.00 67.61 66.24 66.83 12,780,488 -1.93(-2.81%)
Jul 07, 2021 70.84 70.85 68.71 68.76 10,695,420 -1.45(-2.07%)
Jul 06, 2021 69.40 70.93 69.23 70.21 12,313,644 +1.01(+1.46%)
Jul 02, 2021 68.71 69.29 68.43 69.20 8,098,543 +1.09(+1.60%)
Jul 01, 2021 68.57 70.00 67.37 68.11 9,979,998 -0.70(-1.02%)
Jun 30, 2021 68.76 69.12 68.25 68.81 9,751,956 -0.19(-0.28%)
Jun 29, 2021 68.28 69.38 67.93 69.00 9,523,379 +0.71(+1.04%)
Jun 28, 2021 68.21 68.63 67.08 68.29 11,174,885 +0.36(+0.53%)
Jun 25, 2021 68.29 68.92 67.28 67.93 13,896,872 -0.32(-0.47%)
Jun 24, 2021 66.75 68.74 66.75 68.25 23,142,200 +1.76(+2.65%)
Jun 23, 2021 63.91 66.77 63.79 66.49 18,537,072 +2.71(+4.25%)
Jun 22, 2021 61.92 64.05 61.91 63.78 16,677,652 +1.82(+2.94%)
Jun 21, 2021 60.85 62.09 59.74 61.96 12,023,061 +1.11(+1.82%)
Jun 18, 2021 60.20 60.97 59.52 60.85 13,303,005 +0.14(+0.23%)
Jun 17, 2021 59.57 61.62 59.53 60.71 10,197,657 +0.78(+1.30%)
Jun 16, 2021 60.12 61.15 59.15 59.93 9,332,957 -0.30(-0.50%)
Jun 15, 2021 60.97 61.32 60.19 60.23 9,576,834 -0.60(-0.99%)
Jun 14, 2021 60.85 61.55 60.45 60.83 9,314,755 +0.33(+0.55%)
Jun 11, 2021 60.06 60.63 59.87 60.50 6,980,428 +0.20(+0.33%)
Jun 10, 2021 59.80 60.38 58.74 60.30 8,714,374 +0.59(+0.99%)
Jun 09, 2021 59.59 61.05 59.41 59.71 16,154,870 +0.90(+1.53%)
Jun 08, 2021 59.79 60.09 57.82 58.81 12,770,668 -0.82(-1.38%)
Jun 07, 2021 58.62 59.83 57.72 59.63 10,535,683 +0.63(+1.07%)
Jun 04, 2021 57.41 59.30 57.32 59.00 12,256,137 +1.99(+3.49%)
Jun 03, 2021 56.96 58.67 55.83 57.01 21,982,150 -0.15(-0.26%)
Jun 02, 2021 57.14 57.64 56.32 57.16 9,468,435 -0.28(-0.49%)
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.