Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 65.77 66.10 65.58 65.66 15,411,192 -0.03(-0.04%)
May 27, 2021 67.05 67.14 65.65 65.68 19,491,992 -1.13(-1.70%)
May 26, 2021 67.09 67.28 66.59 66.82 10,766,593 -0.23(-0.35%)
May 25, 2021 68.35 68.56 67.01 67.05 15,805,907 -1.32(-1.94%)
May 24, 2021 68.81 68.91 68.31 68.37 9,636,655 -0.13(-0.19%)
May 21, 2021 69.15 69.51 68.42 68.50 11,982,266 -0.42(-0.60%)
May 20, 2021 68.29 69.20 68.26 68.92 8,100,540 +0.26(+0.38%)
May 19, 2021 68.29 68.69 67.44 68.66 10,072,524 -0.02(-0.03%)
May 18, 2021 68.64 69.04 68.25 68.68 8,760,843 -0.42(-0.61%)
May 17, 2021 68.06 69.36 67.99 69.10 13,820,496 +1.37(+2.02%)
May 14, 2021 68.40 68.48 67.67 67.73 9,124,702 -0.35(-0.51%)
May 13, 2021 67.39 68.34 67.17 68.08 11,946,602 +0.60(+0.88%)
May 12, 2021 67.23 67.94 66.95 67.48 14,755,754 +0.47(+0.70%)
May 11, 2021 67.33 68.05 66.75 67.01 13,398,819 -0.61(-0.91%)
May 10, 2021 68.19 68.50 67.63 67.63 12,064,956 -0.21(-0.31%)
May 07, 2021 67.49 68.05 67.38 67.84 13,497,174 +0.55(+0.81%)
May 06, 2021 67.00 67.36 66.34 67.29 14,196,088 +0.07(+0.10%)
May 05, 2021 66.43 67.25 65.53 67.22 18,536,076 +1.48(+2.25%)
May 04, 2021 65.82 66.16 65.34 65.74 11,490,771 +0.01(+0.01%)
May 03, 2021 64.25 65.77 64.21 65.73 13,833,169 +1.28(+1.99%)
Apr 30, 2021 63.66 64.96 63.57 64.45 19,910,286 +0.71(+1.11%)
Apr 29, 2021 65.32 65.53 63.03 63.74 33,744,048 -2.95(-4.42%)
Apr 28, 2021 67.14 67.51 66.50 66.69 12,823,847 -0.23(-0.35%)
Apr 27, 2021 66.98 67.43 66.81 66.93 10,031,732 -0.15(-0.22%)
Apr 26, 2021 67.32 67.40 66.88 67.07 8,640,308 -0.30(-0.45%)
Apr 23, 2021 67.36 67.65 67.01 67.38 9,484,645 -0.07(-0.10%)
Apr 22, 2021 68.27 68.40 67.10 67.45 14,702,757 -1.10(-1.60%)
Apr 21, 2021 68.29 68.77 68.06 68.55 13,033,318 +0.57(+0.84%)
Apr 20, 2021 67.26 68.47 67.20 67.97 12,141,339 +0.79(+1.17%)
Apr 19, 2021 67.22 67.30 66.59 67.19 9,414,237 +0.16(+0.25%)
Apr 16, 2021 66.79 67.27 66.46 67.02 13,800,681 +0.70(+1.06%)
Apr 15, 2021 65.79 66.90 65.79 66.32 16,036,821 +0.23(+0.34%)
Apr 14, 2021 66.01 66.43 65.77 66.10 9,281,655 -0.03(-0.04%)
Apr 13, 2021 65.73 66.41 65.64 66.12 9,514,122 +0.18(+0.28%)
Apr 12, 2021 66.07 66.27 65.73 65.94 10,996,265 -0.08(-0.12%)
Apr 09, 2021 65.33 66.08 65.25 66.02 9,019,058 +0.71(+1.09%)
Apr 08, 2021 65.82 66.10 65.13 65.31 13,242,920 -0.55(-0.83%)
Apr 07, 2021 65.82 66.10 65.50 65.85 9,893,049 +0.29(+0.44%)
Apr 06, 2021 66.54 66.56 65.44 65.57 14,772,587 -1.05(-1.57%)
Apr 05, 2021 67.07 67.40 66.43 66.62 10,839,055 -0.08(-0.12%)
Apr 01, 2021 66.75 67.01 66.46 66.69 10,060,155 +0.00(+0.00%)
Mar 31, 2021 66.70 67.20 66.30 66.69 14,997,437 +0.11(+0.17%)
Mar 30, 2021 67.48 67.55 66.43 66.58 11,163,977 -1.16(-1.71%)
Mar 29, 2021 66.89 67.95 66.76 67.74 12,626,004 +0.79(+1.18%)
Mar 26, 2021 65.88 67.02 65.62 66.95 11,459,110 +1.14(+1.74%)
Mar 25, 2021 66.11 66.28 65.15 65.81 11,800,796 -0.15(-0.22%)
Mar 24, 2021 65.81 66.34 65.67 65.96 10,074,222 -0.03(-0.04%)
Mar 23, 2021 66.69 66.89 65.78 65.98 12,850,016 -1.07(-1.60%)
Mar 22, 2021 65.58 67.48 65.35 67.06 12,520,592 +0.00(+0.00%)
Mar 19, 2021 66.83 67.70 65.77 67.06 64,218,544 +0.21(+0.31%)
Mar 18, 2021 66.84 67.65 66.80 66.85 15,742,682 -0.03(-0.04%)
Mar 17, 2021 66.38 67.05 65.73 66.88 19,337,872 +0.42(+0.64%)
Mar 16, 2021 66.00 66.76 65.87 66.45 17,312,802 +0.50(+0.76%)
Mar 15, 2021 65.19 66.24 64.96 65.95 19,860,004 +1.41(+2.19%)
Mar 12, 2021 64.05 64.79 64.01 64.54 12,676,939 +0.51(+0.80%)
Mar 11, 2021 64.25 64.66 63.99 64.03 14,676,243 -0.11(-0.17%)
Mar 10, 2021 64.21 64.54 63.57 64.14 14,262,883 +0.53(+0.84%)
Mar 09, 2021 63.97 64.74 63.60 63.61 15,771,494 -0.03(-0.04%)
Mar 08, 2021 63.81 64.83 62.97 63.63 17,109,702 +0.89(+1.42%)
Mar 05, 2021 62.12 62.98 61.78 62.74 13,614,337 +0.82(+1.33%)
Mar 04, 2021 62.60 62.91 61.52 61.92 17,744,024 -0.97(-1.54%)
Mar 03, 2021 62.25 63.26 62.13 62.89 15,500,053 +0.39(+0.62%)
Mar 02, 2021 62.48 63.05 62.12 62.50 17,831,548 +0.40(+0.65%)
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.