Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 70.16 72.17 70.07 72.07 3,091,809 +1.92(+2.74%)
Jun 29, 2021 70.83 71.18 70.11 70.15 1,935,007 -0.50(-0.71%)
Jun 28, 2021 71.42 71.42 70.18 70.65 3,430,582 -0.76(-1.06%)
Jun 25, 2021 71.67 71.99 71.26 71.41 4,219,882 -0.18(-0.25%)
Jun 24, 2021 71.85 71.98 71.36 71.59 1,717,634 -0.04(-0.05%)
Jun 23, 2021 71.54 72.17 71.28 71.62 1,322,034 +0.13(+0.18%)
Jun 22, 2021 71.51 72.05 70.42 71.49 2,864,161 -0.21(-0.30%)
Jun 21, 2021 69.89 71.73 69.59 71.71 3,255,173 +2.46(+3.55%)
Jun 18, 2021 69.48 69.94 68.78 69.25 5,036,791 -1.23(-1.75%)
Jun 17, 2021 72.09 72.15 70.17 70.48 2,273,356 -1.30(-1.81%)
Jun 16, 2021 73.33 73.48 71.75 71.78 2,020,051 -1.65(-2.25%)
Jun 15, 2021 73.80 74.01 73.33 73.43 1,547,929 -0.17(-0.23%)
Jun 14, 2021 74.26 74.44 73.04 73.60 1,482,384 -0.44(-0.59%)
Jun 11, 2021 73.41 74.11 73.11 74.03 1,726,826 +0.87(+1.19%)
Jun 10, 2021 73.59 73.78 72.66 73.16 1,947,319 -0.49(-0.67%)
Jun 09, 2021 74.64 74.68 73.57 73.65 2,010,894 -0.79(-1.06%)
Jun 08, 2021 73.94 74.64 73.85 74.44 3,402,075 +0.44(+0.60%)
Jun 07, 2021 74.02 74.33 73.28 74.00 2,729,658 +0.20(+0.28%)
Jun 04, 2021 74.66 74.89 73.25 73.79 2,117,205 -0.63(-0.85%)
Jun 03, 2021 74.49 74.70 73.64 74.42 2,492,384 -0.36(-0.48%)
Jun 02, 2021 75.59 76.12 74.49 74.78 2,757,387 -0.71(-0.95%)
Jun 01, 2021 75.78 75.96 74.98 75.50 1,612,625 +0.42(+0.56%)
May 28, 2021 74.58 75.19 74.43 75.08 1,787,346 +0.52(+0.70%)
May 27, 2021 75.51 75.78 74.42 74.56 4,100,851 -0.60(-0.80%)
May 26, 2021 75.45 75.89 75.07 75.16 3,060,267 -0.39(-0.52%)
May 25, 2021 74.55 76.95 74.39 75.55 2,751,432 +1.06(+1.42%)
May 24, 2021 75.02 75.28 74.01 74.50 2,895,684 -0.13(-0.17%)
May 21, 2021 74.76 75.36 73.92 74.63 4,342,849 +0.32(+0.42%)
May 20, 2021 75.16 76.54 72.70 74.31 5,876,156 -0.90(-1.20%)
May 19, 2021 76.16 76.28 74.95 75.21 2,116,991 -1.64(-2.13%)
May 18, 2021 77.86 78.31 76.81 76.85 1,979,253 -1.13(-1.45%)
May 17, 2021 78.18 78.44 77.26 77.98 1,470,675 +0.12(+0.15%)
May 14, 2021 77.29 78.19 77.12 77.86 1,598,798 +0.82(+1.06%)
May 13, 2021 75.54 77.52 75.54 77.05 1,582,535 +1.30(+1.71%)
May 12, 2021 77.44 78.04 75.61 75.75 2,430,961 -2.09(-2.69%)
May 11, 2021 78.84 79.14 77.08 77.84 2,095,817 -1.54(-1.94%)
May 10, 2021 80.18 80.28 79.17 79.38 1,746,477 -0.57(-0.72%)
May 07, 2021 79.01 80.39 78.61 79.96 2,510,861 +0.82(+1.03%)
May 06, 2021 76.82 79.28 76.82 79.14 3,389,518 +2.17(+2.82%)
May 05, 2021 77.35 77.95 76.24 76.97 2,224,104 -0.13(-0.17%)
May 04, 2021 76.44 77.62 75.65 77.10 3,419,053 -0.80(-1.02%)
May 03, 2021 78.79 78.93 77.72 77.90 2,586,277 -0.64(-0.81%)
Apr 30, 2021 78.09 78.92 77.74 78.54 2,019,274 +0.52(+0.67%)
Apr 29, 2021 77.65 78.44 77.16 78.02 1,551,972 +0.86(+1.12%)
Apr 28, 2021 77.30 78.33 77.07 77.16 1,488,959 -0.05(-0.06%)
Apr 27, 2021 76.96 78.03 76.60 77.20 2,009,150 +0.94(+1.23%)
Apr 26, 2021 77.01 77.07 75.78 76.27 1,661,286 -0.33(-0.44%)
Apr 23, 2021 76.31 77.57 75.78 76.60 2,034,378 +0.24(+0.32%)
Apr 22, 2021 76.11 77.04 75.81 76.36 1,763,721 -0.02(-0.02%)
Apr 21, 2021 74.51 76.41 74.39 76.38 1,770,040 +1.94(+2.60%)
Apr 20, 2021 74.63 74.78 73.50 74.44 2,056,834 -0.71(-0.95%)
Apr 19, 2021 74.73 75.24 74.26 75.15 1,570,743 +0.48(+0.65%)
Apr 16, 2021 75.13 75.75 74.45 74.67 2,220,155 -0.02(-0.02%)
Apr 15, 2021 75.05 75.25 74.37 74.69 1,323,322 +0.05(+0.06%)
Apr 14, 2021 74.42 75.78 74.42 74.64 1,312,620 +0.05(+0.06%)
Apr 13, 2021 74.62 75.02 73.82 74.60 1,572,045 -1.01(-1.34%)
Apr 12, 2021 75.03 75.78 74.67 75.61 1,164,274 +0.66(+0.88%)
Apr 09, 2021 75.26 75.71 74.23 74.95 1,414,581 +0.23(+0.31%)
Apr 08, 2021 74.01 74.82 73.92 74.72 1,271,818 -0.04(-0.05%)
Apr 07, 2021 75.24 75.75 74.59 74.76 1,642,297 -0.56(-0.74%)
Apr 06, 2021 73.31 76.20 73.24 75.31 2,079,991 +1.83(+2.48%)
Apr 05, 2021 73.08 73.85 72.62 73.49 3,293,445 +1.20(+1.65%)
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.