Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 65.15 65.32 63.56 64.34 2,200,007 +0.07(+0.11%)
Sep 20, 2021 64.30 65.22 63.19 64.27 2,989,671 -1.75(-2.65%)
Sep 17, 2021 65.75 66.62 65.26 66.02 6,201,972 +0.26(+0.40%)
Sep 16, 2021 66.00 66.45 65.14 65.76 2,426,306 -0.27(-0.41%)
Sep 15, 2021 65.88 66.92 65.47 66.03 4,584,482 +0.79(+1.21%)
Sep 14, 2021 67.82 68.04 64.95 65.24 3,572,370 -2.02(-3.00%)
Sep 13, 2021 67.32 67.95 66.71 67.26 3,544,954 +0.88(+1.33%)
Sep 10, 2021 67.74 67.75 66.27 66.38 2,480,567 -0.36(-0.54%)
Sep 09, 2021 66.48 68.19 66.05 66.74 3,575,675 -0.25(-0.37%)
Sep 08, 2021 69.18 69.63 66.94 66.99 2,498,366 -1.75(-2.55%)
Sep 07, 2021 69.09 70.40 68.72 68.74 2,108,765 -0.88(-1.26%)
Sep 03, 2021 69.90 70.44 69.04 69.62 1,606,198 -0.30(-0.43%)
Sep 02, 2021 69.83 71.16 69.67 69.92 2,336,498 +0.71(+1.03%)
Sep 01, 2021 71.46 71.46 68.91 69.21 3,334,025 -1.88(-2.64%)
Aug 31, 2021 71.07 72.19 70.68 71.09 3,332,372 -0.48(-0.67%)
Aug 30, 2021 73.18 73.50 71.55 71.57 1,790,400 -1.04(-1.43%)
Aug 27, 2021 71.30 73.17 71.26 72.61 2,349,882 +1.93(+2.73%)
Aug 26, 2021 71.00 71.74 70.46 70.68 2,518,398 -1.50(-2.08%)
Aug 25, 2021 70.83 72.65 70.34 72.18 2,229,477 +1.25(+1.76%)
Aug 24, 2021 69.58 71.22 69.16 70.93 3,349,827 +2.13(+3.10%)
Aug 23, 2021 67.63 68.99 67.55 68.80 3,549,803 +2.85(+4.32%)
Aug 20, 2021 65.20 66.50 64.45 65.95 4,518,666 -0.32(-0.48%)
Aug 19, 2021 66.84 67.25 65.37 66.27 4,008,668 -1.88(-2.76%)
Aug 18, 2021 69.94 70.74 68.04 68.15 3,895,062 -1.82(-2.60%)
Aug 17, 2021 70.34 71.31 69.44 69.97 3,160,726 -1.88(-2.62%)
Aug 16, 2021 72.89 72.98 71.50 71.85 4,752,573 -2.04(-2.76%)
Aug 13, 2021 74.64 74.96 73.79 73.89 2,214,774 -0.55(-0.74%)
Aug 12, 2021 74.25 74.62 73.40 74.44 1,791,270 +0.03(+0.04%)
Aug 11, 2021 73.98 74.54 73.44 74.41 2,021,337 +0.18(+0.24%)
Aug 10, 2021 73.25 74.50 73.11 74.23 2,823,789 +1.22(+1.67%)
Aug 09, 2021 72.81 73.92 72.57 73.01 2,220,732 -0.95(-1.28%)
Aug 06, 2021 74.35 74.67 73.39 73.96 1,808,025 +0.59(+0.80%)
Aug 05, 2021 72.58 74.34 72.12 73.37 2,182,883 +1.73(+2.41%)
Aug 04, 2021 73.76 73.87 71.61 71.64 4,258,848 -4.43(-5.82%)
Aug 03, 2021 73.50 76.10 73.12 76.07 3,148,569 +2.59(+3.52%)
Aug 02, 2021 73.75 76.15 73.25 73.48 4,060,998 +0.05(+0.07%)
Jul 30, 2021 74.34 74.90 72.97 73.43 3,300,999 -1.35(-1.81%)
Jul 29, 2021 76.17 76.40 74.66 74.78 1,937,985 -0.44(-0.58%)
Jul 28, 2021 74.91 75.91 73.78 75.22 1,957,971 +0.68(+0.91%)
Jul 27, 2021 73.53 74.68 72.80 74.54 1,932,835 +0.22(+0.30%)
Jul 26, 2021 72.38 74.39 72.27 74.32 2,168,090 +2.15(+2.98%)
Jul 23, 2021 72.29 72.61 71.41 72.17 2,126,090 -0.14(-0.19%)
Jul 22, 2021 73.28 73.45 71.38 72.31 2,807,030 -1.45(-1.97%)
Jul 21, 2021 72.50 74.30 72.38 73.76 4,450,105 +2.63(+3.70%)
Jul 20, 2021 70.50 72.51 69.73 71.13 4,956,706 +0.58(+0.82%)
Jul 19, 2021 72.00 72.81 70.07 70.55 5,170,240 -3.93(-5.28%)
Jul 16, 2021 77.79 77.97 74.21 74.48 3,305,414 -2.69(-3.49%)
Jul 15, 2021 77.60 78.63 76.81 77.17 3,480,114 -1.37(-1.74%)
Jul 14, 2021 81.49 82.37 78.30 78.54 4,262,702 -3.11(-3.81%)
Jul 13, 2021 81.81 82.33 81.08 81.65 3,340,563 -0.75(-0.91%)
Jul 12, 2021 81.40 83.18 81.00 82.40 3,251,864 -0.30(-0.36%)
Jul 09, 2021 81.60 82.83 80.72 82.70 2,376,883 +1.91(+2.36%)
Jul 08, 2021 80.38 82.17 79.73 80.79 2,484,250 -1.75(-2.12%)
Jul 07, 2021 83.41 84.42 81.12 82.54 5,109,333 -1.91(-2.26%)
Jul 06, 2021 88.00 88.00 84.03 84.45 6,464,352 -3.45(-3.92%)
Jul 02, 2021 86.78 88.66 86.35 87.90 2,080,322 +0.81(+0.93%)
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.