Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 65.02 65.93 64.89 65.30 4,462,052 +0.41(+0.63%)
Jun 22, 2021 64.28 65.12 63.41 64.89 5,311,199 +0.49(+0.76%)
Jun 21, 2021 63.38 64.97 63.36 64.40 6,483,700 +1.14(+1.80%)
Jun 18, 2021 64.72 64.93 63.14 63.26 11,438,726 -2.07(-3.17%)
Jun 17, 2021 65.67 66.30 65.25 65.33 6,398,473 -0.76(-1.15%)
Jun 16, 2021 65.44 66.35 65.30 66.09 5,626,086 +0.13(+0.20%)
Jun 15, 2021 66.00 66.35 65.47 65.96 5,010,939 +0.07(+0.11%)
Jun 14, 2021 67.25 67.26 65.17 65.89 6,944,279 -1.24(-1.85%)
Jun 11, 2021 66.90 67.42 66.83 67.13 5,849,465 +0.38(+0.57%)
Jun 10, 2021 66.32 66.98 65.77 66.75 5,789,015 +0.79(+1.20%)
Jun 09, 2021 66.22 66.35 65.40 65.96 6,124,251 +0.16(+0.24%)
Jun 08, 2021 65.52 65.94 65.26 65.80 5,712,120 +0.35(+0.53%)
Jun 07, 2021 65.31 65.72 64.79 65.45 6,123,599 +0.22(+0.34%)
Jun 04, 2021 64.38 65.89 64.14 65.23 8,978,003 +1.16(+1.81%)
Jun 03, 2021 62.97 64.27 62.59 64.07 7,219,170 +0.66(+1.04%)
Jun 02, 2021 61.39 63.57 61.02 63.41 10,595,209 +2.04(+3.32%)
Jun 01, 2021 61.52 62.09 60.73 61.37 5,640,582 +0.49(+0.80%)
May 28, 2021 59.96 61.42 59.66 60.88 10,887,624 +1.37(+2.30%)
May 27, 2021 61.20 62.12 59.32 59.51 19,668,660 -1.93(-3.14%)
May 26, 2021 61.19 62.14 61.19 61.44 6,710,713 +0.14(+0.23%)
May 25, 2021 61.24 61.84 60.86 61.30 6,069,931 +0.33(+0.54%)
May 24, 2021 61.24 61.95 60.93 60.97 5,734,778 -0.05(-0.08%)
May 21, 2021 59.81 61.38 59.72 61.02 11,192,185 +1.55(+2.61%)
May 20, 2021 60.11 60.27 59.35 59.47 8,104,145 -0.32(-0.54%)
May 19, 2021 60.40 60.40 59.07 59.79 8,050,239 -1.50(-2.45%)
May 18, 2021 61.70 62.69 60.69 61.29 6,110,627 -0.40(-0.65%)
May 17, 2021 60.81 61.79 60.54 61.69 6,892,284 +0.83(+1.36%)
May 14, 2021 59.44 61.04 59.30 60.86 6,565,205 +2.12(+3.61%)
May 13, 2021 58.59 59.37 58.06 58.74 6,389,277 +0.46(+0.79%)
May 12, 2021 59.69 60.43 58.24 58.28 8,762,368 -2.15(-3.56%)
May 11, 2021 60.07 60.99 59.15 60.43 11,343,865 -1.01(-1.64%)
May 10, 2021 59.56 62.30 59.26 61.44 11,627,807 +1.66(+2.78%)
May 07, 2021 59.10 60.01 58.40 59.78 10,347,461 +0.96(+1.63%)
May 06, 2021 58.15 58.88 57.76 58.82 7,582,724 +0.58(+1.00%)
May 05, 2021 57.40 58.88 57.39 58.24 7,002,410 +0.55(+0.95%)
May 04, 2021 57.51 58.34 56.82 57.69 9,736,145 -0.46(-0.79%)
May 03, 2021 56.17 58.85 56.12 58.15 12,471,361 +2.36(+4.23%)
Apr 30, 2021 55.73 56.89 55.65 55.79 10,069,300 -0.28(-0.50%)
Apr 29, 2021 57.29 57.34 54.95 56.07 31,078,516 -6.25(-10.03%)
Apr 28, 2021 62.08 62.87 61.82 62.32 7,797,799 +0.62(+1.00%)
Apr 27, 2021 61.72 62.31 61.38 61.70 5,574,536 +0.12(+0.19%)
Apr 26, 2021 61.00 61.61 60.77 61.58 4,539,286 +0.67(+1.10%)
Apr 23, 2021 60.88 61.17 60.44 60.91 5,073,000 +0.17(+0.28%)
Apr 22, 2021 61.85 61.90 60.53 60.74 6,848,351 -1.04(-1.68%)
Apr 21, 2021 61.44 61.87 60.88 61.78 5,091,646 -0.01(-0.02%)
Apr 20, 2021 63.63 63.80 61.21 61.79 5,506,095 -2.00(-3.14%)
Apr 19, 2021 64.63 65.11 63.60 63.79 5,285,734 -1.14(-1.76%)
Apr 16, 2021 64.52 64.99 64.29 64.93 4,650,400 +0.57(+0.89%)
Apr 15, 2021 63.33 64.54 63.03 64.36 4,677,406 +1.57(+2.50%)
Apr 14, 2021 63.94 64.39 62.35 62.79 9,522,340 -1.03(-1.61%)
Apr 13, 2021 63.02 64.08 62.92 63.82 5,264,930 +1.18(+1.88%)
Apr 12, 2021 62.47 62.88 62.13 62.64 5,002,391 +0.17(+0.27%)
Apr 09, 2021 62.08 62.60 61.85 62.47 3,801,000 +0.28(+0.45%)
Apr 08, 2021 62.30 62.65 61.76 62.19 3,948,396 +0.43(+0.70%)
Apr 07, 2021 62.69 62.69 61.43 61.76 5,848,109 -0.76(-1.22%)
Apr 06, 2021 63.63 63.72 62.24 62.52 6,396,208 -1.17(-1.84%)
Apr 05, 2021 63.35 63.98 62.55 63.69 6,672,682 +0.58(+0.92%)
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.