Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 72.46 73.26 71.79 72.88 4,409,230 +0.11(+0.15%)
Oct 28, 2021 71.22 73.18 71.06 72.77 2,606,958 +1.94(+2.74%)
Oct 27, 2021 72.30 72.49 70.51 70.83 3,309,964 -1.44(-1.99%)
Oct 26, 2021 71.24 72.88 72.27 2,981,055 +1.54(+2.18%)
Oct 25, 2021 70.91 71.31 69.60 70.73 4,049,100 -0.01(-0.01%)
Oct 22, 2021 71.27 73.58 69.45 70.74 6,454,273 -3.33(-4.50%)
Oct 21, 2021 74.16 75.40 73.71 74.07 2,680,698 +0.14(+0.19%)
Oct 20, 2021 73.74 74.13 73.12 73.93 1,696,662 +0.42(+0.57%)
Oct 19, 2021 73.45 73.63 72.75 73.51 2,012,799 +0.58(+0.80%)
Oct 18, 2021 72.54 73.70 72.32 72.93 2,314,002 -0.62(-0.84%)
Oct 15, 2021 74.01 74.25 73.11 73.55 2,752,837 +0.00(+0.00%)
Oct 14, 2021 73.16 73.68 72.57 73.55 2,710,599 +1.25(+1.73%)
Oct 13, 2021 72.33 73.14 71.93 72.30 4,334,973 +0.00(+0.00%)
Oct 12, 2021 69.52 73.03 69.51 72.30 6,080,473 +2.93(+4.22%)
Oct 11, 2021 68.19 70.67 68.19 69.37 4,324,234 +1.37(+2.01%)
Oct 08, 2021 67.84 68.22 67.17 68.00 2,841,655 -0.40(-0.58%)
Oct 07, 2021 68.35 69.35 67.91 68.40 3,510,187 +1.42(+2.12%)
Oct 06, 2021 66.83 67.07 65.66 66.98 3,101,143 -0.48(-0.71%)
Oct 05, 2021 68.08 68.68 67.29 67.46 3,708,687 -1.32(-1.92%)
Oct 04, 2021 68.36 70.01 68.36 68.78 3,711,010 +0.58(+0.85%)
Oct 01, 2021 67.21 68.41 66.41 68.20 3,016,166 +1.21(+1.81%)
Sep 30, 2021 68.21 68.34 66.52 66.99 5,222,128 -1.55(-2.26%)
Sep 29, 2021 68.26 69.67 67.90 68.54 4,308,995 +0.55(+0.81%)
Sep 28, 2021 68.00 68.67 67.24 67.99 2,501,761 -0.18(-0.26%)
Sep 27, 2021 68.31 69.45 67.96 68.17 2,713,491 +0.21(+0.31%)
Sep 24, 2021 66.50 68.42 65.77 67.96 2,785,971 +0.60(+0.89%)
Sep 23, 2021 66.88 68.00 66.88 67.36 2,291,192 +1.31(+1.98%)
Sep 22, 2021 66.41 66.95 65.34 66.05 3,674,660 -0.20(-0.30%)
Sep 21, 2021 68.09 68.49 66.02 66.25 5,173,931 -1.50(-2.21%)
Sep 20, 2021 67.48 68.91 66.73 67.75 3,804,320 -1.80(-2.59%)
Sep 17, 2021 68.87 69.98 68.81 69.55 4,244,041 +0.40(+0.58%)
Sep 16, 2021 69.22 70.13 69.06 69.15 2,460,157 -0.13(-0.19%)
Sep 15, 2021 70.17 70.36 68.93 69.28 2,951,936 -1.19(-1.69%)
Sep 14, 2021 71.79 71.79 69.81 70.47 2,448,177 -1.29(-1.80%)
Sep 13, 2021 71.33 71.98 70.96 71.76 2,247,371 +0.81(+1.14%)
Sep 10, 2021 72.47 72.93 70.89 70.95 2,630,195 -1.20(-1.66%)
Sep 09, 2021 71.01 72.55 71.01 72.15 2,407,160 +0.94(+1.32%)
Sep 08, 2021 71.91 72.74 70.80 71.21 2,761,445 -0.65(-0.90%)
Sep 07, 2021 75.92 75.92 71.68 71.86 5,225,773 -4.37(-5.73%)
Sep 03, 2021 75.87 76.69 75.78 76.23 2,492,379 +0.40(+0.53%)
Sep 02, 2021 76.50 76.59 75.28 75.83 2,433,773 -0.47(-0.62%)
Sep 01, 2021 76.11 76.83 75.90 76.30 2,646,275 -0.17(-0.22%)
Aug 31, 2021 76.86 77.21 76.16 76.47 1,901,088 -0.51(-0.66%)
Aug 30, 2021 76.96 77.68 76.85 76.98 1,237,833 +0.35(+0.46%)
Aug 27, 2021 76.66 77.26 76.28 76.63 1,489,946 +0.13(+0.17%)
Aug 26, 2021 76.77 76.79 75.40 76.50 2,078,654 -0.56(-0.73%)
Aug 25, 2021 77.03 77.32 76.07 77.06 1,293,279 +0.08(+0.10%)
Aug 24, 2021 76.86 77.55 76.66 76.98 1,904,907 +0.17(+0.22%)
Aug 23, 2021 77.17 77.39 76.49 76.81 1,570,013 +0.38(+0.50%)
Aug 20, 2021 75.94 76.59 75.48 76.43 1,266,918 +0.50(+0.66%)
Aug 19, 2021 74.92 76.29 74.79 75.93 2,027,325 -0.22(-0.29%)
Aug 18, 2021 76.53 77.28 76.03 76.15 1,522,927 -0.90(-1.17%)
Aug 17, 2021 78.55 79.07 76.13 77.05 2,366,713 -2.69(-3.37%)
Aug 16, 2021 80.14 80.54 79.23 79.74 1,374,602 -1.07(-1.32%)
Aug 13, 2021 80.38 80.87 79.93 80.81 1,674,387 +0.30(+0.37%)
Aug 12, 2021 81.39 81.70 80.26 80.51 1,304,924 -0.82(-1.01%)
Aug 11, 2021 80.50 81.42 80.01 81.33 2,314,058 +0.58(+0.72%)
Aug 10, 2021 79.87 81.31 79.44 80.75 1,527,588 +1.07(+1.34%)
Aug 09, 2021 80.16 80.31 79.27 79.68 1,062,084 -0.94(-1.17%)
Aug 06, 2021 81.25 81.78 80.37 80.62 1,358,559 +0.06(+0.07%)
Aug 05, 2021 79.29 80.62 79.17 80.56 2,125,923 +1.29(+1.63%)
Aug 04, 2021 81.06 81.33 79.06 79.27 2,583,328 -2.30(-2.82%)
Aug 03, 2021 82.50 82.77 80.91 81.57 1,924,401 -0.26(-0.32%)
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.