Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.06 75.50 71.94 74.29 4,665,182 +3.62(+5.12%)
Oct 28, 2021 69.94 70.93 69.86 70.67 3,058,212 +0.78(+1.12%)
Oct 27, 2021 72.10 72.11 69.69 69.89 2,629,438 -2.06(-2.86%)
Oct 26, 2021 71.83 71.95 1,681,797 +0.32(+0.45%)
Oct 25, 2021 71.66 71.63 1,756,224 -0.18(-0.25%)
Oct 22, 2021 72.06 72.48 71.73 71.81 1,484,462 -0.06(-0.08%)
Oct 21, 2021 72.17 72.17 71.66 71.87 1,116,198 -0.19(-0.26%)
Oct 20, 2021 71.54 72.42 71.47 72.06 2,271,353 +0.65(+0.91%)
Oct 19, 2021 70.37 71.61 70.27 71.41 1,613,502 +1.29(+1.84%)
Oct 18, 2021 71.26 71.32 70.01 70.12 1,620,508 -1.30(-1.82%)
Oct 15, 2021 71.81 72.30 71.38 71.42 5,713,047 -0.30(-0.42%)
Oct 14, 2021 70.99 71.94 70.87 71.72 2,370,029 +1.02(+1.44%)
Oct 13, 2021 70.43 70.86 69.95 70.70 2,152,120 +0.46(+0.65%)
Oct 12, 2021 70.56 70.92 69.99 70.24 1,821,346 -0.35(-0.50%)
Oct 11, 2021 70.89 71.35 70.58 70.59 2,092,013 -0.50(-0.70%)
Oct 08, 2021 71.06 71.50 70.50 71.09 1,909,621 +0.35(+0.49%)
Oct 07, 2021 70.85 71.49 70.61 70.74 2,239,981 +0.12(+0.17%)
Oct 06, 2021 69.61 70.66 69.08 70.62 3,116,183 +0.68(+0.97%)
Oct 05, 2021 70.08 70.84 69.73 69.94 2,434,341 -0.25(-0.36%)
Oct 04, 2021 70.29 71.04 69.57 70.19 2,861,453 -0.15(-0.21%)
Oct 01, 2021 70.84 70.84 69.91 70.34 2,257,846 -0.18(-0.26%)
Sep 30, 2021 71.33 71.79 70.15 70.52 3,043,503 -0.61(-0.86%)
Sep 29, 2021 71.27 72.04 70.99 71.13 1,586,680 -0.06(-0.08%)
Sep 28, 2021 71.70 72.20 70.75 71.19 3,641,336 -0.85(-1.18%)
Sep 27, 2021 72.46 73.48 71.87 72.04 1,523,528 -0.94(-1.29%)
Sep 24, 2021 73.02 73.44 72.70 72.98 1,580,264 -0.19(-0.26%)
Sep 23, 2021 73.03 73.75 72.89 73.17 1,955,998 +0.21(+0.29%)
Sep 22, 2021 73.58 73.60 72.86 72.96 1,417,980 -0.37(-0.50%)
Sep 21, 2021 73.77 74.31 73.33 73.33 1,506,310 -0.36(-0.49%)
Sep 20, 2021 74.94 75.15 73.24 73.69 2,124,595 -1.35(-1.80%)
Sep 17, 2021 74.05 75.68 73.92 75.04 8,145,164 +1.03(+1.39%)
Sep 16, 2021 74.15 74.40 72.96 74.01 2,097,900 -0.22(-0.30%)
Sep 15, 2021 73.89 74.94 73.87 74.23 2,537,434 +0.30(+0.41%)
Sep 14, 2021 74.95 74.96 73.55 73.93 1,981,868 -0.57(-0.77%)
Sep 13, 2021 74.51 74.71 73.78 74.50 1,912,288 +0.05(+0.07%)
Sep 10, 2021 75.00 75.19 73.95 74.45 1,660,268 -0.60(-0.80%)
Sep 09, 2021 75.66 76.19 75.03 75.05 1,374,459 -0.62(-0.82%)
Sep 08, 2021 76.06 76.19 75.50 75.67 1,663,294 -0.13(-0.17%)
Sep 07, 2021 75.77 76.66 75.57 75.80 1,937,286 +0.11(+0.15%)
Sep 03, 2021 75.82 76.34 75.45 75.69 1,818,693 -0.61(-0.80%)
Sep 02, 2021 76.26 76.32 75.57 76.30 1,232,996 +0.22(+0.29%)
Sep 01, 2021 76.55 76.63 75.54 76.08 1,247,743 -0.27(-0.35%)
Aug 31, 2021 76.12 76.75 75.76 76.35 1,785,220 +0.13(+0.17%)
Aug 30, 2021 76.84 77.15 76.15 76.22 991,139 -0.62(-0.81%)
Aug 27, 2021 76.09 77.00 75.97 76.84 1,330,546 +0.77(+1.01%)
Aug 26, 2021 76.35 76.66 75.83 76.07 1,543,826 -0.44(-0.58%)
Aug 25, 2021 77.19 77.36 75.74 76.51 3,317,694 -0.68(-0.88%)
Aug 24, 2021 77.85 77.97 76.99 77.19 1,769,830 -0.71(-0.91%)
Aug 23, 2021 79.08 79.08 77.61 77.90 2,295,077 -1.06(-1.34%)
Aug 20, 2021 79.89 80.18 78.75 78.96 2,430,698 -0.66(-0.83%)
Aug 19, 2021 79.47 80.35 78.96 79.62 1,536,678 +0.26(+0.33%)
Aug 18, 2021 80.95 80.97 79.30 79.36 1,750,345 -1.43(-1.77%)
Aug 17, 2021 79.86 80.85 79.76 80.79 1,355,707 +0.64(+0.80%)
Aug 16, 2021 79.77 80.33 79.60 80.15 1,176,168 +0.52(+0.65%)
Aug 13, 2021 79.56 79.98 79.21 79.63 800,807 +0.09(+0.11%)
Aug 12, 2021 79.32 79.92 79.32 79.54 1,095,671 +0.06(+0.08%)
Aug 11, 2021 79.43 79.82 79.17 79.48 985,019 +0.37(+0.47%)
Aug 10, 2021 80.22 80.22 78.71 79.11 1,439,425 -0.89(-1.11%)
Aug 09, 2021 79.99 80.23 79.58 80.00 1,532,456 +0.00(+0.00%)
Aug 06, 2021 80.00 80.39 79.70 80.00 1,262,704 +0.10(+0.13%)
Aug 05, 2021 80.37 80.46 79.26 79.90 1,425,415 -0.19(-0.24%)
Aug 04, 2021 81.91 82.00 80.06 80.09 2,009,349 -1.82(-2.22%)
Aug 03, 2021 80.09 81.97 79.93 81.91 2,218,202 +1.80(+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.