Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 71.08 71.91 70.81 71.61 2,974,355 +0.24(+0.34%)
Oct 28, 2021 71.11 71.82 70.70 71.37 1,476,617 +0.20(+0.29%)
Oct 27, 2021 71.82 72.41 71.02 71.16 1,932,914 -0.58(-0.80%)
Oct 26, 2021 72.60 71.74 2,880,461 -0.94(-1.29%)
Oct 25, 2021 72.66 73.91 72.57 72.68 1,957,597 -0.59(-0.80%)
Oct 22, 2021 74.07 74.48 73.23 73.26 1,523,285 -0.88(-1.19%)
Oct 21, 2021 74.40 75.20 73.87 74.15 1,682,942 -0.18(-0.24%)
Oct 20, 2021 75.74 75.97 74.19 74.33 2,940,000 -1.42(-1.87%)
Oct 19, 2021 76.06 76.10 74.01 75.74 2,219,171 +0.04(+0.05%)
Oct 18, 2021 75.79 76.41 75.29 75.70 1,583,070 -0.86(-1.12%)
Oct 15, 2021 77.34 78.06 76.48 76.56 1,924,152 -0.01(-0.01%)
Oct 14, 2021 76.56 77.07 76.25 76.57 1,522,760 +0.36(+0.48%)
Oct 13, 2021 77.01 77.14 74.89 76.21 1,721,917 -1.14(-1.47%)
Oct 12, 2021 76.98 78.07 76.44 77.34 1,927,661 +0.19(+0.24%)
Oct 11, 2021 77.43 77.99 76.61 77.16 1,571,451 -0.46(-0.59%)
Oct 08, 2021 77.15 77.98 76.54 77.61 4,541,871 +0.45(+0.58%)
Oct 07, 2021 76.00 77.21 75.71 77.17 3,238,852 +1.64(+2.17%)
Oct 06, 2021 74.77 75.91 74.02 75.53 1,727,540 +0.34(+0.46%)
Oct 05, 2021 76.03 76.06 74.88 75.18 2,663,705 -0.63(-0.84%)
Oct 04, 2021 75.16 76.04 74.92 75.82 3,063,319 +0.56(+0.74%)
Oct 01, 2021 73.46 75.83 73.46 75.26 1,984,982 +2.16(+2.96%)
Sep 30, 2021 75.41 75.36 73.01 73.10 2,726,908 -1.83(-2.44%)
Sep 29, 2021 74.71 75.69 74.19 74.92 2,110,732 +0.21(+0.29%)
Sep 28, 2021 75.48 76.58 74.53 74.71 2,017,705 -0.89(-1.18%)
Sep 27, 2021 74.80 76.41 74.51 75.60 2,620,511 +1.09(+1.47%)
Sep 24, 2021 73.98 74.93 73.49 74.51 4,696,206 +0.64(+0.86%)
Sep 23, 2021 71.82 74.61 71.79 73.87 3,012,484 +1.93(+2.69%)
Sep 22, 2021 71.41 72.06 71.05 71.93 2,733,951 +1.14(+1.61%)
Sep 21, 2021 70.62 71.29 70.17 70.79 1,939,569 +0.31(+0.43%)
Sep 20, 2021 69.39 70.87 68.99 70.49 2,378,889 +0.05(+0.07%)
Sep 17, 2021 70.75 71.17 69.81 70.44 4,058,118 -0.62(-0.87%)
Sep 16, 2021 70.68 71.46 70.49 71.06 1,588,295 +0.45(+0.64%)
Sep 15, 2021 69.95 70.73 69.65 70.61 1,630,544 +0.45(+0.65%)
Sep 14, 2021 71.51 71.52 69.67 70.15 1,744,091 -1.01(-1.42%)
Sep 13, 2021 71.27 71.61 70.77 71.16 1,731,310 +0.29(+0.40%)
Sep 10, 2021 72.50 72.61 70.86 70.88 2,180,474 -1.31(-1.81%)
Sep 09, 2021 70.43 72.44 70.08 72.18 3,360,566 +1.44(+2.04%)
Sep 08, 2021 71.47 71.75 70.35 70.74 2,078,585 -0.68(-0.95%)
Sep 07, 2021 71.29 71.68 70.63 71.41 1,795,432 -0.19(-0.27%)
Sep 03, 2021 72.32 72.38 71.51 71.61 2,056,460 -0.94(-1.29%)
Sep 02, 2021 73.22 73.69 72.20 72.54 1,581,871 -0.58(-0.80%)
Sep 01, 2021 73.88 73.96 72.86 73.13 1,811,698 -0.61(-0.83%)
Aug 31, 2021 73.48 73.88 72.92 73.74 2,636,685 +0.61(+0.84%)
Aug 30, 2021 74.33 74.47 72.77 73.13 1,480,301 -1.17(-1.57%)
Aug 27, 2021 73.45 74.75 73.13 74.29 2,981,942 +1.14(+1.56%)
Aug 26, 2021 73.28 73.42 72.64 73.15 1,817,942 -0.12(-0.16%)
Aug 25, 2021 72.49 73.52 72.33 73.27 1,940,889 +0.65(+0.89%)
Aug 24, 2021 71.95 72.76 71.64 72.63 2,210,468 +0.82(+1.15%)
Aug 23, 2021 71.41 72.14 70.59 71.80 2,864,717 +0.71(+1.00%)
Aug 20, 2021 69.82 71.34 69.18 71.09 2,091,134 +1.15(+1.64%)
Aug 19, 2021 70.52 71.41 68.79 69.94 3,193,674 -1.29(-1.81%)
Aug 18, 2021 72.46 72.46 71.13 71.23 1,787,207 -1.60(-2.20%)
Aug 17, 2021 73.02 73.73 72.71 72.83 2,278,339 -0.61(-0.83%)
Aug 16, 2021 73.23 73.77 72.77 73.44 2,234,199 -0.10(-0.14%)
Aug 13, 2021 73.05 73.85 72.63 73.54 2,102,066 +0.61(+0.84%)
Aug 12, 2021 72.20 73.04 71.93 72.93 2,734,918 +0.57(+0.79%)
Aug 11, 2021 72.86 72.89 71.85 72.36 2,632,746 -0.07(-0.10%)
Aug 10, 2021 71.28 72.86 69.65 72.43 4,912,301 +4.43(+6.52%)
Aug 09, 2021 69.44 69.59 67.84 68.00 2,828,105 -0.44(-0.64%)
Aug 06, 2021 68.65 69.03 68.09 68.43 2,201,493 +0.37(+0.54%)
Aug 05, 2021 66.90 68.09 66.90 68.06 2,137,584 +1.64(+2.47%)
Aug 04, 2021 66.54 66.92 66.00 66.42 2,526,664 -0.75(-1.12%)
Aug 03, 2021 67.91 68.00 66.24 67.17 2,891,908 -0.57(-0.85%)
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.