Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 72.93 73.74 72.70 72.85 5,869,702 -0.24(-0.33%)
Jul 29, 2021 72.94 73.32 72.59 73.09 4,429,005 +0.29(+0.40%)
Jul 28, 2021 72.84 73.25 72.21 72.80 5,535,519 -0.01(-0.01%)
Jul 27, 2021 71.90 72.93 71.18 72.81 8,118,476 +0.89(+1.24%)
Jul 26, 2021 71.81 72.14 71.48 71.92 6,430,901 -0.27(-0.38%)
Jul 23, 2021 71.57 72.39 71.00 72.20 5,297,182 +1.01(+1.42%)
Jul 22, 2021 71.06 71.68 70.97 71.19 5,917,813 +0.22(+0.32%)
Jul 21, 2021 72.17 72.27 70.89 70.96 9,563,233 -1.21(-1.67%)
Jul 20, 2021 72.03 72.66 71.87 72.17 7,017,254 +0.17(+0.23%)
Jul 19, 2021 72.58 73.30 71.09 72.00 10,578,090 -0.87(-1.19%)
Jul 16, 2021 71.89 73.27 71.89 72.87 9,717,897 +1.03(+1.43%)
Jul 15, 2021 70.76 71.90 70.32 71.84 8,166,898 +1.05(+1.48%)
Jul 14, 2021 70.14 71.23 69.80 70.79 7,438,288 +0.79(+1.12%)
Jul 13, 2021 70.23 70.85 69.79 70.01 5,523,884 -0.22(-0.31%)
Jul 12, 2021 70.33 70.60 69.56 70.22 6,166,302 +0.09(+0.13%)
Jul 09, 2021 70.14 70.53 69.47 70.13 5,980,480 -0.13(-0.19%)
Jul 08, 2021 69.78 71.09 69.60 70.26 6,296,148 -0.19(-0.27%)
Jul 07, 2021 70.38 70.71 70.00 70.45 6,053,636 +0.19(+0.27%)
Jul 06, 2021 69.68 70.30 69.24 70.26 7,439,750 +0.79(+1.14%)
Jul 02, 2021 69.51 69.61 68.95 69.47 4,579,188 +0.08(+0.12%)
Jul 01, 2021 68.55 69.65 68.34 69.38 6,868,351 +0.85(+1.24%)
Jun 30, 2021 69.46 69.66 68.33 68.53 9,273,967 -0.75(-1.08%)
Jun 29, 2021 69.90 70.75 69.23 69.28 6,926,555 -1.00(-1.42%)
Jun 28, 2021 69.92 70.93 69.79 70.28 9,034,684 +1.21(+1.75%)
Jun 25, 2021 68.47 69.16 68.46 69.07 7,139,915 +0.92(+1.34%)
Jun 24, 2021 68.72 68.82 67.88 68.16 8,474,854 -0.44(-0.64%)
Jun 23, 2021 69.32 69.49 68.28 68.60 6,500,270 -0.71(-1.03%)
Jun 22, 2021 69.37 69.90 69.28 69.31 5,895,267 -0.21(-0.30%)
Jun 21, 2021 68.91 69.70 67.91 69.51 6,950,334 +0.98(+1.43%)
Jun 18, 2021 69.61 70.06 68.30 68.53 18,754,658 -1.22(-1.74%)
Jun 17, 2021 68.59 70.11 68.29 69.75 11,285,339 +1.20(+1.75%)
Jun 16, 2021 69.20 69.75 68.37 68.55 10,315,729 -0.12(-0.18%)
Jun 15, 2021 68.66 69.27 68.33 68.67 8,309,016 +0.11(+0.16%)
Jun 14, 2021 68.84 69.15 68.29 68.56 5,337,485 -0.17(-0.24%)
Jun 11, 2021 68.83 68.83 68.20 68.73 4,863,801 -0.02(-0.03%)
Jun 10, 2021 67.65 68.78 67.49 68.75 8,771,358 +0.99(+1.46%)
Jun 09, 2021 67.68 68.17 67.39 67.75 7,122,114 +0.29(+0.43%)
Jun 08, 2021 68.19 68.37 67.06 67.46 6,205,374 -0.31(-0.46%)
Jun 07, 2021 67.87 68.22 67.44 67.77 6,403,397 +0.12(+0.18%)
Jun 04, 2021 67.97 68.17 67.58 67.65 7,042,808 -0.03(-0.04%)
Jun 03, 2021 67.35 68.25 67.35 67.68 9,484,508 -0.32(-0.47%)
Jun 02, 2021 67.41 68.43 67.16 68.00 6,866,115 +0.55(+0.82%)
Jun 01, 2021 68.64 68.64 67.37 67.45 9,683,556 -0.67(-0.98%)
May 28, 2021 68.47 69.05 68.09 68.11 9,866,655 +0.20(+0.30%)
May 27, 2021 68.49 68.66 67.72 67.91 11,774,725 -0.44(-0.64%)
May 26, 2021 68.28 68.66 67.97 68.35 7,964,369 +0.09(+0.14%)
May 25, 2021 68.86 68.86 68.05 68.25 7,998,742 -0.61(-0.89%)
May 24, 2021 69.56 69.66 68.76 68.87 7,259,264 -0.38(-0.55%)
May 21, 2021 69.38 70.00 68.83 69.25 9,340,981 +0.14(+0.20%)
May 20, 2021 68.03 69.56 67.90 69.11 11,608,241 +1.52(+2.24%)
May 19, 2021 66.62 67.65 66.23 67.59 9,299,617 +0.34(+0.51%)
May 18, 2021 66.75 67.60 66.31 67.25 8,808,629 +0.36(+0.54%)
May 17, 2021 67.91 68.06 66.71 66.89 11,146,349 -1.13(-1.67%)
May 14, 2021 67.91 68.51 67.71 68.02 5,854,518 +0.46(+0.67%)
May 13, 2021 67.12 68.04 66.68 67.56 5,879,559 +1.01(+1.52%)
May 12, 2021 68.37 68.52 66.52 66.55 9,774,498 -2.35(-3.42%)
May 11, 2021 68.49 68.97 67.62 68.90 11,303,073 -0.68(-0.98%)
May 10, 2021 69.16 70.44 69.08 69.58 6,677,632 +0.25(+0.36%)
May 07, 2021 69.30 70.36 69.30 69.33 6,110,553 +0.48(+0.70%)
May 06, 2021 68.84 69.02 68.19 68.85 7,598,993 +0.21(+0.31%)
May 05, 2021 69.08 70.61 68.28 68.63 11,443,457 -1.78(-2.52%)
May 04, 2021 70.89 71.08 69.55 70.41 9,865,881 -0.94(-1.32%)
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.