Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 72.64 75.06 71.52 73.86 4,692,474 +3.60(+5.12%)
Oct 28, 2021 69.53 70.52 69.45 70.26 3,076,103 +0.78(+1.12%)
Oct 27, 2021 71.68 71.69 69.28 69.48 2,644,820 -2.05(-2.86%)
Oct 26, 2021 71.41 71.53 1,691,635 +0.32(+0.45%)
Oct 25, 2021 71.24 71.21 1,766,498 -0.18(-0.25%)
Oct 22, 2021 71.64 72.06 71.31 71.39 1,493,146 -0.06(-0.08%)
Oct 21, 2021 71.75 71.75 71.24 71.45 1,122,727 -0.19(-0.26%)
Oct 20, 2021 71.12 72.00 71.05 71.64 2,284,640 +0.65(+0.91%)
Oct 19, 2021 69.96 71.19 69.86 70.99 1,622,941 +1.28(+1.84%)
Oct 18, 2021 70.85 70.91 69.60 69.71 1,629,988 -1.29(-1.82%)
Oct 15, 2021 71.39 71.88 70.96 71.00 5,746,469 -0.30(-0.42%)
Oct 14, 2021 70.58 71.53 70.46 71.30 2,383,894 +1.01(+1.44%)
Oct 13, 2021 70.02 70.45 69.54 70.29 2,164,710 +0.46(+0.65%)
Oct 12, 2021 70.15 70.51 69.58 69.83 1,832,001 -0.35(-0.50%)
Oct 11, 2021 70.48 70.94 70.17 70.18 2,104,251 -0.50(-0.70%)
Oct 08, 2021 70.65 71.08 70.09 70.68 1,920,792 +0.35(+0.49%)
Oct 07, 2021 70.44 71.07 70.20 70.33 2,253,085 +0.12(+0.17%)
Oct 06, 2021 69.21 70.25 68.68 70.21 3,134,413 +0.68(+0.97%)
Oct 05, 2021 69.67 70.43 69.33 69.53 2,448,582 -0.25(-0.36%)
Oct 04, 2021 69.88 70.63 69.17 69.78 2,878,192 -0.15(-0.21%)
Oct 01, 2021 70.43 70.43 69.50 69.93 2,271,054 -0.18(-0.26%)
Sep 30, 2021 70.92 71.37 69.74 70.11 3,061,308 -0.61(-0.86%)
Sep 29, 2021 70.86 71.62 70.58 70.72 1,595,962 -0.06(-0.08%)
Sep 28, 2021 71.28 71.78 70.34 70.78 3,662,638 -0.84(-1.18%)
Sep 27, 2021 72.04 73.05 71.45 71.62 1,532,440 -0.93(-1.29%)
Sep 24, 2021 72.60 73.01 72.28 72.56 1,589,508 +0.03(+0.04%)
Sep 23, 2021 72.39 73.10 72.25 72.53 1,973,374 +0.21(+0.29%)
Sep 22, 2021 72.93 72.95 72.22 72.32 1,430,576 -0.37(-0.50%)
Sep 21, 2021 73.12 73.66 72.68 72.68 1,519,691 -0.36(-0.49%)
Sep 20, 2021 74.28 74.49 72.60 73.04 2,143,469 -1.34(-1.80%)
Sep 17, 2021 73.40 75.01 73.27 74.38 8,217,522 +1.02(+1.39%)
Sep 16, 2021 73.50 73.74 72.32 73.36 2,116,536 -0.22(-0.30%)
Sep 15, 2021 73.24 74.28 73.22 73.58 2,559,975 +0.30(+0.41%)
Sep 14, 2021 74.29 74.30 72.90 73.28 1,999,474 -0.56(-0.77%)
Sep 13, 2021 73.85 74.05 73.13 73.84 1,929,275 +0.05(+0.07%)
Sep 10, 2021 74.34 74.53 73.30 73.79 1,675,017 -0.59(-0.80%)
Sep 09, 2021 74.99 75.52 74.37 74.39 1,386,669 -0.61(-0.82%)
Sep 08, 2021 75.39 75.52 74.84 75.00 1,678,070 -0.13(-0.17%)
Sep 07, 2021 75.10 75.98 74.90 75.13 1,954,496 +0.11(+0.15%)
Sep 03, 2021 75.15 75.67 74.79 75.02 1,834,849 -0.60(-0.80%)
Sep 02, 2021 75.59 75.65 74.90 75.63 1,243,949 +0.22(+0.29%)
Sep 01, 2021 75.88 75.96 74.87 75.41 1,258,827 -0.27(-0.35%)
Aug 31, 2021 75.45 76.07 75.09 75.68 1,801,079 +0.13(+0.17%)
Aug 30, 2021 76.16 76.47 75.48 75.55 999,943 -0.61(-0.81%)
Aug 27, 2021 75.42 76.32 75.30 76.16 1,342,366 +0.76(+1.01%)
Aug 26, 2021 75.68 75.98 75.16 75.40 1,557,540 -0.44(-0.58%)
Aug 25, 2021 76.51 76.68 75.07 75.84 3,347,167 -0.67(-0.88%)
Aug 24, 2021 77.16 77.28 76.31 76.51 1,785,552 -0.70(-0.91%)
Aug 23, 2021 78.38 78.38 76.93 77.21 2,315,465 -1.05(-1.34%)
Aug 20, 2021 79.19 79.47 78.06 78.26 2,452,291 -0.65(-0.83%)
Aug 19, 2021 78.77 79.64 78.27 78.92 1,550,329 +0.26(+0.33%)
Aug 18, 2021 80.24 80.26 78.60 78.66 1,765,894 -1.42(-1.77%)
Aug 17, 2021 79.16 80.14 79.06 80.08 1,367,750 +0.63(+0.80%)
Aug 16, 2021 79.07 79.62 78.90 79.44 1,186,616 +0.52(+0.65%)
Aug 13, 2021 78.86 79.28 78.51 78.93 807,921 +0.09(+0.11%)
Aug 12, 2021 78.62 79.22 78.62 78.84 1,105,404 +0.06(+0.08%)
Aug 11, 2021 78.73 79.12 78.47 78.78 993,769 +0.37(+0.47%)
Aug 10, 2021 79.51 79.51 78.02 78.41 1,452,212 -0.88(-1.11%)
Aug 09, 2021 79.29 79.52 78.87 79.30 1,546,069 +0.00(+0.00%)
Aug 06, 2021 79.30 79.69 79.00 79.30 1,273,921 +0.10(+0.13%)
Aug 05, 2021 79.66 79.75 78.56 79.20 1,438,077 -0.19(-0.24%)
Aug 04, 2021 81.19 81.28 79.36 79.38 2,027,199 -1.80(-2.22%)
Aug 03, 2021 79.38 81.25 79.23 81.19 2,237,907 +1.78(+2.25%)
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.