Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 70.60 72.62 70.51 72.52 3,072,473 +1.93(+2.74%)
Jun 29, 2021 71.28 71.63 70.55 70.59 1,922,906 -0.50(-0.71%)
Jun 28, 2021 71.87 71.87 70.62 71.09 3,409,128 -0.76(-1.06%)
Jun 25, 2021 72.12 72.45 71.71 71.86 4,193,491 -0.18(-0.25%)
Jun 24, 2021 72.31 72.44 71.81 72.04 1,706,892 -0.04(-0.05%)
Jun 23, 2021 71.99 72.63 71.73 72.07 1,313,766 +0.13(+0.18%)
Jun 22, 2021 71.96 72.50 70.86 71.94 2,846,248 -0.21(-0.30%)
Jun 21, 2021 70.33 72.19 70.03 72.16 3,234,815 +2.47(+3.55%)
Jun 18, 2021 69.92 70.38 69.21 69.69 5,005,291 -1.24(-1.75%)
Jun 17, 2021 72.54 72.61 70.61 70.93 2,259,139 -1.31(-1.81%)
Jun 16, 2021 73.79 73.94 72.20 72.23 2,007,417 -1.66(-2.25%)
Jun 15, 2021 74.27 74.47 73.79 73.89 1,538,248 -0.17(-0.23%)
Jun 14, 2021 74.72 74.91 73.50 74.06 1,473,114 -0.44(-0.59%)
Jun 11, 2021 73.87 74.57 73.57 74.50 1,716,026 +0.88(+1.19%)
Jun 10, 2021 74.05 74.25 73.12 73.62 1,935,141 -0.49(-0.67%)
Jun 09, 2021 75.11 75.15 74.03 74.12 1,998,318 -0.79(-1.06%)
Jun 08, 2021 74.41 75.11 74.31 74.91 3,380,799 +0.45(+0.60%)
Jun 07, 2021 74.49 74.80 73.74 74.46 2,712,587 +0.21(+0.28%)
Jun 04, 2021 75.13 75.37 73.72 74.26 2,103,964 -0.63(-0.85%)
Jun 03, 2021 74.96 75.17 74.11 74.89 2,476,797 -0.36(-0.48%)
Jun 02, 2021 76.07 76.60 74.96 75.25 2,740,143 -0.72(-0.95%)
Jun 01, 2021 76.26 76.44 75.45 75.97 1,602,540 +0.42(+0.56%)
May 28, 2021 75.05 75.66 74.90 75.55 1,776,168 +0.52(+0.70%)
May 27, 2021 75.98 76.25 74.89 75.03 4,075,205 -0.61(-0.80%)
May 26, 2021 75.93 76.36 75.54 75.64 3,041,128 -0.39(-0.52%)
May 25, 2021 75.02 77.44 74.86 76.03 2,734,225 +1.06(+1.42%)
May 24, 2021 75.49 75.76 74.48 74.97 2,877,575 -0.13(-0.17%)
May 21, 2021 75.23 75.83 74.39 75.10 4,315,690 +0.32(+0.42%)
May 20, 2021 75.64 77.03 73.16 74.78 5,839,407 -0.90(-1.20%)
May 19, 2021 76.64 76.76 75.42 75.68 2,103,752 -1.65(-2.13%)
May 18, 2021 78.35 78.80 77.30 77.33 1,966,875 -1.14(-1.45%)
May 17, 2021 78.67 78.93 77.74 78.47 1,461,477 +0.12(+0.15%)
May 14, 2021 77.77 78.69 77.60 78.35 1,588,800 +0.82(+1.06%)
May 13, 2021 76.02 78.01 76.02 77.53 1,572,638 +1.31(+1.71%)
May 12, 2021 77.93 78.53 76.08 76.22 2,415,758 -2.11(-2.69%)
May 11, 2021 79.34 79.64 77.57 78.33 2,082,710 -1.55(-1.94%)
May 10, 2021 80.68 80.79 79.67 79.88 1,735,555 -0.58(-0.72%)
May 07, 2021 79.51 80.90 79.11 80.46 2,495,159 +0.82(+1.03%)
May 06, 2021 77.31 79.78 77.31 79.64 3,368,320 +2.18(+2.82%)
May 05, 2021 77.84 78.44 76.72 77.46 2,210,195 -0.13(-0.17%)
May 04, 2021 76.92 78.11 76.12 77.59 3,397,670 -0.80(-1.02%)
May 03, 2021 79.28 79.42 78.21 78.39 2,570,103 -0.64(-0.81%)
Apr 30, 2021 78.58 79.41 78.23 79.03 2,006,645 +0.52(+0.67%)
Apr 29, 2021 78.14 78.94 77.64 78.51 1,542,266 +0.87(+1.12%)
Apr 28, 2021 77.78 78.83 77.56 77.64 1,479,647 -0.05(-0.06%)
Apr 27, 2021 77.45 78.52 77.08 77.69 1,996,585 +0.94(+1.23%)
Apr 26, 2021 77.49 77.56 76.25 76.75 1,650,897 -0.34(-0.44%)
Apr 23, 2021 76.79 78.06 76.25 77.08 2,021,655 +0.24(+0.32%)
Apr 22, 2021 76.59 77.52 76.29 76.84 1,752,691 -0.02(-0.02%)
Apr 21, 2021 74.98 76.89 74.85 76.86 1,758,970 +1.95(+2.60%)
Apr 20, 2021 75.10 75.25 73.96 74.91 2,043,971 -0.72(-0.95%)
Apr 19, 2021 75.20 75.71 74.73 75.63 1,560,920 +0.48(+0.65%)
Apr 16, 2021 75.60 76.22 74.92 75.14 2,206,270 -0.02(-0.02%)
Apr 15, 2021 75.52 75.72 74.84 75.16 1,315,046 +0.05(+0.06%)
Apr 14, 2021 74.89 76.25 74.89 75.11 1,304,411 +0.05(+0.06%)
Apr 13, 2021 75.09 75.49 74.28 75.07 1,562,214 -1.02(-1.34%)
Apr 12, 2021 75.51 76.25 75.14 76.08 1,156,993 +0.66(+0.88%)
Apr 09, 2021 75.73 76.19 74.69 75.42 1,405,735 +0.23(+0.31%)
Apr 08, 2021 74.47 75.29 74.38 75.19 1,263,864 -0.04(-0.05%)
Apr 07, 2021 75.71 76.22 75.06 75.23 1,632,027 -0.56(-0.74%)
Apr 06, 2021 73.77 76.68 73.70 75.79 2,066,983 +1.84(+2.48%)
Apr 05, 2021 73.54 74.31 73.08 73.95 3,272,848 +1.20(+1.65%)
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.