Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.81 78.06 76.99 77.47 1,681,570 -0.20(-0.26%)
Jun 29, 2021 77.97 78.29 77.26 77.67 3,693,250 -0.14(-0.18%)
Jun 28, 2021 77.82 78.32 77.61 77.81 2,700,670 +0.05(+0.06%)
Jun 25, 2021 77.34 78.56 77.22 77.76 10,369,033 +0.39(+0.50%)
Jun 24, 2021 77.31 77.92 77.17 77.37 1,491,330 +0.14(+0.18%)
Jun 23, 2021 78.04 78.04 76.88 77.23 1,626,910 -0.92(-1.18%)
Jun 22, 2021 78.64 78.72 77.92 78.15 1,503,115 -0.41(-0.52%)
Jun 21, 2021 77.88 78.66 77.40 78.56 1,893,448 +0.67(+0.86%)
Jun 18, 2021 77.76 78.46 77.55 77.89 4,882,102 -0.13(-0.16%)
Jun 17, 2021 78.31 78.49 77.78 78.02 3,567,357 -0.37(-0.47%)
Jun 16, 2021 79.31 79.43 78.13 78.38 2,492,045 -0.93(-1.17%)
Jun 15, 2021 80.00 80.19 79.17 79.31 2,026,330 -0.44(-0.56%)
Jun 14, 2021 80.06 80.15 78.82 79.75 2,722,550 -0.57(-0.71%)
Jun 11, 2021 80.14 80.62 79.62 80.33 3,480,034 +0.19(+0.23%)
Jun 10, 2021 79.25 80.24 78.90 80.14 2,579,096 +1.04(+1.31%)
Jun 09, 2021 78.72 79.39 78.72 79.10 2,213,222 +0.53(+0.68%)
Jun 08, 2021 78.61 79.37 78.33 78.57 1,952,876 -0.04(-0.05%)
Jun 07, 2021 79.51 79.78 78.38 78.61 3,126,701 -0.81(-1.02%)
Jun 04, 2021 79.42 80.48 79.06 79.42 3,162,158 +0.09(+0.11%)
Jun 03, 2021 76.98 79.40 76.94 79.33 3,816,457 +2.18(+2.83%)
Jun 02, 2021 76.90 77.61 76.79 77.15 2,809,412 +0.15(+0.19%)
Jun 01, 2021 77.49 77.75 76.63 77.00 1,774,956 -0.35(-0.45%)
May 28, 2021 77.87 78.16 77.32 77.34 1,961,427 -0.04(-0.05%)
May 27, 2021 78.31 78.58 77.31 77.38 2,364,951 -0.73(-0.94%)
May 26, 2021 77.37 78.46 77.10 78.11 4,604,988 +0.90(+1.16%)
May 25, 2021 76.21 78.21 75.85 77.21 6,529,176 +1.11(+1.45%)
May 24, 2021 77.07 77.10 76.06 76.11 2,482,376 -0.53(-0.70%)
May 21, 2021 77.87 78.32 76.59 76.64 2,712,400 -0.91(-1.17%)
May 20, 2021 77.35 78.10 77.17 77.55 2,743,247 +0.03(+0.04%)
May 19, 2021 76.71 77.59 76.29 77.52 2,726,653 +0.50(+0.65%)
May 18, 2021 75.78 77.55 75.62 77.02 3,749,143 +1.40(+1.86%)
May 17, 2021 75.91 76.45 75.53 75.61 2,283,127 -0.30(-0.39%)
May 14, 2021 76.61 76.72 75.90 75.91 1,995,286 -0.07(-0.09%)
May 13, 2021 75.26 76.26 75.12 75.98 2,475,599 +0.55(+0.73%)
May 12, 2021 75.66 76.12 75.36 75.43 2,865,933 -0.38(-0.50%)
May 11, 2021 76.29 76.89 75.22 75.80 3,888,411 -0.65(-0.85%)
May 10, 2021 77.42 78.30 76.54 76.45 5,165,121 +0.66(+0.87%)
May 07, 2021 74.15 76.32 73.95 75.79 3,911,758 +1.49(+2.01%)
May 06, 2021 73.77 74.65 73.54 74.30 2,613,732 +0.56(+0.76%)
May 05, 2021 71.75 73.77 70.99 73.74 5,704,950 -0.87(-1.17%)
May 04, 2021 74.85 74.86 74.14 74.61 2,853,039 -0.50(-0.67%)
May 03, 2021 74.33 75.18 74.30 75.11 2,625,575 +0.93(+1.25%)
Apr 30, 2021 74.11 74.69 73.65 74.18 2,206,981 -0.29(-0.38%)
Apr 29, 2021 74.10 74.49 73.68 74.47 1,607,957 +0.37(+0.49%)
Apr 28, 2021 74.95 75.13 73.88 74.10 1,641,203 -0.53(-0.72%)
Apr 27, 2021 74.40 75.06 74.06 74.63 1,480,645 -0.10(-0.13%)
Apr 26, 2021 74.67 75.00 73.94 74.73 1,331,776 +0.05(+0.07%)
Apr 23, 2021 74.98 75.10 74.33 74.68 1,242,501 -0.38(-0.50%)
Apr 22, 2021 75.12 75.48 74.61 75.06 1,871,023 +0.05(+0.07%)
Apr 21, 2021 74.63 75.25 74.50 75.01 2,831,169 +0.56(+0.76%)
Apr 20, 2021 73.83 74.86 73.77 74.45 1,768,166 +0.63(+0.86%)
Apr 19, 2021 74.52 74.54 73.52 73.81 1,785,613 -0.62(-0.84%)
Apr 16, 2021 73.49 74.62 73.45 74.44 6,610,724 +0.78(+1.06%)
Apr 15, 2021 73.19 74.28 73.17 73.66 2,095,388 +0.68(+0.93%)
Apr 14, 2021 73.24 73.62 72.54 72.97 2,558,255 -0.19(-0.26%)
Apr 13, 2021 72.50 73.26 72.42 73.16 1,930,868 +0.44(+0.61%)
Apr 12, 2021 71.89 72.97 71.89 72.72 2,680,241 +0.77(+1.07%)
Apr 09, 2021 71.53 72.28 71.36 71.95 2,320,092 +0.58(+0.82%)
Apr 08, 2021 71.89 72.06 71.22 71.36 1,854,008 -0.06(-0.08%)
Apr 07, 2021 71.28 71.72 71.21 71.42 1,674,391 +0.07(+0.10%)
Apr 06, 2021 72.40 72.70 70.93 71.35 2,148,137 -1.05(-1.45%)
Apr 05, 2021 71.84 72.67 71.84 72.40 1,884,447 +0.54(+0.76%)
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.