Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 63.56 63.62 62.07 62.27 24,896,980 -1.20(-1.89%)
Sep 29, 2021 63.61 63.73 62.98 63.47 15,417,564 +0.14(+0.22%)
Sep 28, 2021 64.31 65.03 63.22 63.33 23,478,314 -0.79(-1.23%)
Sep 27, 2021 63.76 64.43 63.67 64.12 22,374,860 +0.96(+1.52%)
Sep 24, 2021 62.74 63.52 62.74 63.16 17,792,716 +0.27(+0.42%)
Sep 23, 2021 61.41 63.35 61.23 62.90 24,184,512 +2.34(+3.87%)
Sep 22, 2021 60.24 61.38 60.15 60.55 23,837,440 +1.15(+1.94%)
Sep 21, 2021 60.03 60.11 59.03 59.40 23,855,416 -0.32(-0.54%)
Sep 20, 2021 60.38 60.46 58.53 59.72 41,676,576 -2.36(-3.80%)
Sep 17, 2021 61.91 62.63 62.11 62.08 34,682,980 -0.04(-0.06%)
Sep 16, 2021 63.03 63.16 62.11 62.11 21,683,264 -0.40(-0.64%)
Sep 15, 2021 61.07 62.89 60.89 62.51 25,232,458 +1.48(+2.43%)
Sep 14, 2021 62.86 63.34 60.80 61.03 29,940,808 -1.54(-2.47%)
Sep 13, 2021 62.22 62.70 61.90 62.58 18,408,088 +0.84(+1.37%)
Sep 10, 2021 62.94 62.99 61.68 61.73 17,407,246 -0.79(-1.26%)
Sep 09, 2021 62.09 63.09 62.03 62.52 16,016,082 +0.37(+0.60%)
Sep 08, 2021 62.89 63.19 62.01 62.15 16,747,770 -0.69(-1.10%)
Sep 07, 2021 63.32 64.13 62.74 62.84 16,528,341 -0.31(-0.49%)
Sep 03, 2021 63.55 63.55 62.69 63.15 15,422,260 -0.29(-0.46%)
Sep 02, 2021 63.32 63.86 62.93 63.45 15,573,750 +0.17(+0.27%)
Sep 01, 2021 64.21 64.21 63.19 63.28 17,032,446 -0.53(-0.83%)
Aug 31, 2021 63.67 64.33 63.29 63.81 19,476,936 +0.21(+0.33%)
Aug 30, 2021 64.78 64.79 63.20 63.60 14,297,767 -1.17(-1.81%)
Aug 27, 2021 64.40 65.11 64.16 64.77 15,404,679 +0.49(+0.76%)
Aug 26, 2021 65.19 65.58 64.13 64.28 15,927,681 -0.66(-1.01%)
Aug 25, 2021 64.60 65.58 63.93 64.94 20,034,628 +1.01(+1.58%)
Aug 24, 2021 63.13 64.06 63.03 63.92 14,268,157 +1.02(+1.62%)
Aug 23, 2021 62.79 63.23 62.61 62.90 14,738,290 +0.57(+0.91%)
Aug 20, 2021 61.86 62.38 61.41 62.34 15,809,762 +0.36(+0.59%)
Aug 19, 2021 62.59 62.77 61.61 61.97 23,716,830 -1.14(-1.80%)
Aug 18, 2021 63.18 64.12 62.90 63.11 15,740,213 -0.44(-0.70%)
Aug 17, 2021 63.30 64.21 62.72 63.55 16,478,834 -0.43(-0.67%)
Aug 16, 2021 64.25 64.32 62.99 63.98 17,506,686 -0.90(-1.38%)
Aug 13, 2021 65.84 66.21 64.71 64.87 15,059,124 -0.91(-1.38%)
Aug 12, 2021 65.96 66.23 65.33 65.78 16,003,380 -0.15(-0.23%)
Aug 11, 2021 65.04 65.97 64.71 65.93 21,174,860 +1.17(+1.81%)
Aug 10, 2021 63.55 65.08 63.34 64.76 20,191,122 +1.30(+2.04%)
Aug 09, 2021 62.95 63.89 62.52 63.46 17,601,428 +0.40(+0.63%)
Aug 06, 2021 62.81 63.45 62.63 63.06 26,951,412 +1.22(+1.98%)
Aug 05, 2021 61.08 61.91 61.02 61.84 16,183,395 +1.04(+1.71%)
Aug 04, 2021 60.45 61.45 60.28 60.80 16,245,908 -0.32(-0.52%)
Aug 03, 2021 60.56 61.31 59.36 61.12 23,710,782 +1.02(+1.70%)
Aug 02, 2021 60.30 61.33 60.02 60.10 18,724,432 +0.10(+0.16%)
Jul 30, 2021 60.27 60.80 59.67 60.00 20,373,260 -0.60(-1.00%)
Jul 29, 2021 60.52 61.28 60.25 60.61 25,268,868 +0.63(+1.04%)
Jul 28, 2021 60.17 60.43 59.44 59.98 23,015,684 +0.11(+0.18%)
Jul 27, 2021 59.08 60.25 58.82 59.88 19,443,522 +0.19(+0.31%)
Jul 26, 2021 58.54 59.75 58.54 59.69 18,650,508 +0.93(+1.59%)
Jul 23, 2021 59.45 59.68 58.59 58.76 15,263,011 -0.19(-0.33%)
Jul 22, 2021 59.67 59.71 58.49 58.95 18,760,844 -0.85(-1.41%)
Jul 21, 2021 59.02 60.11 58.95 59.80 26,669,204 +1.41(+2.41%)
Jul 20, 2021 57.41 58.82 57.06 58.39 23,354,142 +1.07(+1.86%)
Jul 19, 2021 57.73 58.19 56.69 57.32 37,821,444 -1.60(-2.72%)
Jul 16, 2021 60.52 60.56 58.50 58.92 21,899,976 -1.37(-2.26%)
Jul 15, 2021 59.49 60.80 59.40 60.29 21,449,796 +0.25(+0.41%)
Jul 14, 2021 61.65 62.34 59.41 60.04 41,195,864 -0.18(-0.29%)
Jul 13, 2021 60.84 61.20 59.91 60.22 21,526,274 -0.94(-1.54%)
Jul 12, 2021 59.60 61.29 59.28 61.16 22,246,230 +0.87(+1.45%)
Jul 09, 2021 59.99 60.35 59.58 60.29 21,451,018 +1.51(+2.58%)
Jul 08, 2021 58.53 59.14 57.91 58.77 28,108,764 -1.06(-1.77%)
Jul 07, 2021 59.64 60.22 59.24 59.83 21,958,762 -0.25(-0.41%)
Jul 06, 2021 61.75 61.82 59.77 60.08 28,009,346 -1.94(-3.12%)
Jul 02, 2021 62.54 62.64 61.75 62.02 15,017,830 -0.53(-0.84%)
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.