Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 79.76 81.58 79.47 81.20 20,254,446 +1.38(+1.73%)
Oct 28, 2021 76.90 80.10 76.70 79.82 31,299,396 +4.62(+6.14%)
Oct 27, 2021 76.07 75.98 74.98 75.20 9,177,071 -0.65(-0.86%)
Oct 26, 2021 75.53 75.85 10,144,478 +0.54(+0.72%)
Oct 25, 2021 74.73 75.37 73.73 75.31 10,151,675 +0.47(+0.63%)
Oct 22, 2021 74.84 75.14 74.59 74.84 8,179,806 -0.02(-0.02%)
Oct 21, 2021 74.80 74.94 74.04 74.86 10,725,550 +0.09(+0.12%)
Oct 20, 2021 73.15 74.93 73.14 74.76 12,450,214 +1.46(+1.99%)
Oct 19, 2021 72.61 73.34 72.03 73.31 16,885,036 +2.16(+3.03%)
Oct 18, 2021 72.62 72.62 71.11 71.15 14,174,760 -1.09(-1.51%)
Oct 15, 2021 72.12 72.91 71.92 72.24 13,951,987 +0.00(+0.00%)
Oct 14, 2021 72.83 73.47 71.92 72.24 15,836,190 -0.57(-0.79%)
Oct 13, 2021 73.40 73.46 72.65 72.81 10,439,187 -0.59(-0.80%)
Oct 12, 2021 73.94 73.94 73.08 73.40 11,905,028 -0.31(-0.43%)
Oct 11, 2021 75.29 74.36 73.66 73.71 12,225,923 -0.65(-0.87%)
Oct 08, 2021 75.32 75.44 74.26 74.36 13,143,738 -1.21(-1.60%)
Oct 07, 2021 75.20 76.24 74.73 75.57 15,382,331 +1.18(+1.59%)
Oct 06, 2021 75.16 75.33 73.92 74.39 19,086,398 -0.87(-1.15%)
Oct 05, 2021 76.34 76.90 74.98 75.25 31,416,692 -1.38(-1.81%)
Oct 04, 2021 77.62 77.98 76.01 76.64 58,054,128 +1.57(+2.09%)
Oct 01, 2021 75.22 77.78 74.36 75.07 111,358,160 +5.80(+8.37%)
Sep 30, 2021 69.70 70.69 69.28 69.27 17,622,526 +0.02(+0.03%)
Sep 29, 2021 67.89 69.81 67.85 69.25 17,407,376 +1.63(+2.41%)
Sep 28, 2021 67.83 68.08 67.01 67.62 12,831,067 -0.04(-0.05%)
Sep 27, 2021 67.79 68.49 67.64 67.65 9,358,290 -0.23(-0.34%)
Sep 24, 2021 67.87 68.83 67.65 67.89 15,955,630 +0.52(+0.77%)
Sep 23, 2021 67.03 68.28 66.93 67.37 13,890,539 +0.93(+1.40%)
Sep 22, 2021 66.70 66.78 66.27 66.44 9,789,568 +0.06(+0.10%)
Sep 21, 2021 66.84 67.03 66.19 66.37 13,007,323 +0.04(+0.06%)
Sep 20, 2021 65.63 66.97 65.59 66.34 17,336,708 +0.23(+0.35%)
Sep 17, 2021 65.65 66.40 65.38 66.11 47,081,428 -0.27(-0.40%)
Sep 16, 2021 67.34 67.34 66.11 66.37 16,067,334 -0.77(-1.15%)
Sep 15, 2021 66.46 67.46 66.29 67.15 13,614,502 +0.65(+0.97%)
Sep 14, 2021 67.37 67.45 66.46 66.50 16,484,396 -0.39(-0.58%)
Sep 13, 2021 67.43 67.48 66.60 66.89 12,300,176 -0.25(-0.37%)
Sep 10, 2021 67.62 67.83 66.83 67.14 12,145,464 -0.34(-0.50%)
Sep 09, 2021 68.73 68.73 67.27 67.47 16,004,394 -1.41(-2.04%)
Sep 08, 2021 69.44 69.44 68.38 68.88 9,017,966 -0.57(-0.82%)
Sep 07, 2021 70.01 70.26 68.71 69.45 15,295,452 -1.17(-1.66%)
Sep 03, 2021 70.62 70.70 70.10 70.62 7,253,984 +0.13(+0.18%)
Sep 02, 2021 69.91 70.51 69.62 70.49 7,177,058 +0.86(+1.23%)
Sep 01, 2021 69.67 70.20 69.32 69.63 10,050,378 -0.10(-0.14%)
Aug 31, 2021 70.19 70.47 69.49 69.73 11,973,777 -0.19(-0.27%)
Aug 30, 2021 69.74 70.23 69.66 69.92 8,029,421 +0.18(+0.26%)
Aug 27, 2021 70.21 70.35 69.62 69.74 6,575,283 -0.25(-0.35%)
Aug 26, 2021 70.48 70.67 69.93 69.99 7,264,810 -0.46(-0.65%)
Aug 25, 2021 71.12 71.12 69.83 70.44 7,790,366 -0.59(-0.84%)
Aug 24, 2021 71.54 71.54 70.87 71.04 10,048,093 -0.60(-0.84%)
Aug 23, 2021 72.31 72.42 71.61 71.64 7,102,822 -0.27(-0.38%)
Aug 20, 2021 71.78 72.39 71.50 71.92 6,875,246 +0.20(+0.28%)
Aug 19, 2021 71.03 72.34 71.03 71.72 9,699,424 +0.61(+0.86%)
Aug 18, 2021 72.10 72.27 71.06 71.10 8,160,395 -0.95(-1.32%)
Aug 17, 2021 71.20 72.26 71.14 72.05 11,279,467 +0.82(+1.15%)
Aug 16, 2021 70.13 71.30 70.05 71.23 10,252,360 +1.11(+1.58%)
Aug 13, 2021 69.80 70.17 69.67 70.12 7,450,962 +0.62(+0.89%)
Aug 12, 2021 68.66 69.52 68.61 69.50 6,649,340 +0.76(+1.10%)
Aug 11, 2021 69.08 69.25 68.68 68.74 7,605,881 +0.02(+0.03%)
Aug 10, 2021 68.69 68.88 68.38 68.73 12,299,232 -0.12(-0.17%)
Aug 09, 2021 69.33 69.67 68.55 68.84 8,605,429 -0.11(-0.16%)
Aug 06, 2021 69.12 69.16 68.55 68.95 9,486,178 -0.14(-0.20%)
Aug 05, 2021 69.03 69.18 68.51 69.09 9,519,643 +0.10(+0.15%)
Aug 04, 2021 69.91 69.91 68.97 68.99 11,917,111 -0.85(-1.22%)
Aug 03, 2021 69.80 70.21 69.64 69.84 10,887,819 +0.21(+0.30%)
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.