Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 76.19 77.16 75.74 77.04 1,757,447 +0.93(+1.22%)
Jun 29, 2021 75.67 77.23 75.26 76.11 1,735,472 +0.83(+1.10%)
Jun 28, 2021 77.42 77.77 75.22 75.28 1,942,884 -2.54(-3.27%)
Jun 25, 2021 77.27 78.81 77.18 77.83 7,168,400 +1.42(+1.86%)
Jun 24, 2021 77.30 77.47 76.25 76.41 1,939,671 -0.48(-0.62%)
Jun 23, 2021 76.56 77.18 76.27 76.89 1,824,572 +0.63(+0.83%)
Jun 22, 2021 75.37 76.50 74.99 76.26 1,641,781 +0.57(+0.76%)
Jun 21, 2021 75.08 76.39 75.08 75.69 1,537,221 +0.87(+1.17%)
Jun 18, 2021 74.79 75.84 74.56 74.81 3,452,240 -0.92(-1.22%)
Jun 17, 2021 75.97 76.17 74.06 75.73 3,072,228 -0.77(-1.01%)
Jun 16, 2021 77.09 77.09 75.73 76.50 2,234,951 -0.47(-0.61%)
Jun 15, 2021 76.51 76.98 75.80 76.97 1,687,777 +0.57(+0.75%)
Jun 14, 2021 77.06 77.42 75.78 76.40 2,920,562 -0.72(-0.94%)
Jun 11, 2021 74.40 77.24 73.95 77.12 3,568,464 +3.36(+4.56%)
Jun 10, 2021 74.07 74.45 73.57 73.76 3,433,362 +0.08(+0.11%)
Jun 09, 2021 74.54 74.79 73.58 73.68 1,845,627 -0.77(-1.03%)
Jun 08, 2021 73.79 74.80 73.32 74.45 1,754,415 +0.47(+0.63%)
Jun 07, 2021 74.32 74.81 73.51 73.98 1,608,189 +0.22(+0.30%)
Jun 04, 2021 73.96 74.30 72.67 73.76 1,687,632 -0.23(-0.32%)
Jun 03, 2021 73.70 74.10 72.86 73.99 1,908,649 +0.07(+0.10%)
Jun 02, 2021 74.52 74.67 73.63 73.92 2,342,874 -0.62(-0.83%)
Jun 01, 2021 74.88 75.26 74.08 74.53 1,985,725 +0.13(+0.18%)
May 28, 2021 74.63 74.75 73.88 74.40 1,810,266 +0.11(+0.15%)
May 27, 2021 74.70 74.91 74.03 74.29 2,731,739 +0.35(+0.48%)
May 26, 2021 73.15 74.32 72.45 73.93 2,945,433 +0.98(+1.34%)
May 25, 2021 71.87 73.45 71.72 72.95 3,732,268 +1.46(+2.04%)
May 24, 2021 72.83 72.95 71.31 71.50 7,306,054 -0.59(-0.82%)
May 21, 2021 74.91 75.90 71.99 72.09 11,963,631 -7.07(-8.94%)
May 20, 2021 78.94 79.67 76.86 79.16 3,934,557 +0.11(+0.14%)
May 19, 2021 80.16 80.18 78.41 79.05 2,828,307 -1.68(-2.08%)
May 18, 2021 81.45 81.53 80.44 80.73 2,485,178 -0.14(-0.17%)
May 17, 2021 80.10 81.03 79.36 80.87 2,197,833 +1.13(+1.42%)
May 14, 2021 78.83 79.99 78.67 79.74 3,780,226 +1.32(+1.68%)
May 13, 2021 78.34 79.62 77.53 78.42 1,761,194 +0.36(+0.47%)
May 12, 2021 78.97 80.24 77.84 78.06 2,594,689 -1.55(-1.95%)
May 11, 2021 80.53 81.02 79.29 79.61 3,477,764 -1.53(-1.89%)
May 10, 2021 84.00 84.32 81.06 81.14 3,133,516 -2.74(-3.27%)
May 07, 2021 83.03 84.44 82.89 83.88 1,763,555 +0.57(+0.68%)
May 06, 2021 83.54 83.54 82.59 83.31 2,043,985 +0.70(+0.85%)
May 05, 2021 83.60 84.54 82.46 82.61 2,487,063 -1.43(-1.70%)
May 04, 2021 83.48 84.08 82.36 84.04 2,713,427 +0.21(+0.24%)
May 03, 2021 82.49 84.24 82.23 83.84 2,219,523 +2.03(+2.48%)
Apr 30, 2021 82.89 83.00 81.46 81.81 4,663,111 -1.05(-1.27%)
Apr 29, 2021 84.14 84.73 82.79 82.87 2,165,164 -0.49(-0.59%)
Apr 28, 2021 83.18 84.13 82.76 83.36 1,936,212 +0.17(+0.20%)
Apr 27, 2021 82.18 83.44 82.01 83.19 2,240,233 +1.25(+1.53%)
Apr 26, 2021 82.50 83.53 81.48 81.94 3,090,055 -0.54(-0.66%)
Apr 23, 2021 81.25 82.77 80.76 82.48 2,799,795 +1.86(+2.30%)
Apr 22, 2021 81.28 81.36 80.23 80.63 3,055,935 -0.57(-0.70%)
Apr 21, 2021 78.93 81.40 78.75 81.20 3,016,555 +2.29(+2.90%)
Apr 20, 2021 77.95 79.11 77.13 78.91 2,917,032 +0.53(+0.68%)
Apr 19, 2021 79.10 79.10 77.85 78.38 2,109,101 -0.71(-0.90%)
Apr 16, 2021 79.06 79.56 78.67 79.09 1,988,037 +0.68(+0.87%)
Apr 15, 2021 79.09 79.09 78.04 78.41 2,054,896 +0.03(+0.04%)
Apr 14, 2021 78.32 79.06 77.89 78.38 1,922,990 +0.13(+0.17%)
Apr 13, 2021 79.14 79.16 77.32 78.25 1,967,013 -1.46(-1.83%)
Apr 12, 2021 78.50 79.83 78.41 79.70 2,304,679 +0.43(+0.54%)
Apr 09, 2021 78.01 79.28 77.93 79.27 3,021,593 +1.71(+2.20%)
Apr 08, 2021 78.15 78.34 77.42 77.57 2,722,470 -0.81(-1.04%)
Apr 07, 2021 78.18 79.01 78.00 78.38 1,602,979 +0.28(+0.36%)
Apr 06, 2021 77.44 78.72 77.40 78.10 2,675,894 +0.53(+0.69%)
Apr 05, 2021 75.18 77.78 74.46 77.57 3,708,051 +3.38(+4.55%)
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.