Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 70.32 70.62 69.59 69.63 9,937,567 -0.63(-0.90%)
Jul 30, 2021 70.49 71.08 70.17 70.26 14,227,566 -0.05(-0.08%)
Jul 29, 2021 70.88 71.22 70.21 70.32 12,667,540 -1.28(-1.79%)
Jul 28, 2021 71.17 71.90 70.81 71.60 12,073,322 +0.44(+0.62%)
Jul 27, 2021 70.54 71.41 70.14 71.16 8,900,086 +0.56(+0.79%)
Jul 26, 2021 70.80 70.93 70.34 70.60 5,548,188 -0.27(-0.39%)
Jul 23, 2021 70.20 71.00 70.13 70.87 7,177,833 +0.92(+1.32%)
Jul 22, 2021 70.02 70.19 69.54 69.95 9,527,290 +0.13(+0.18%)
Jul 21, 2021 69.76 69.89 69.14 69.82 8,120,962 +0.20(+0.29%)
Jul 20, 2021 70.55 71.41 69.42 69.62 12,716,397 -0.80(-1.14%)
Jul 19, 2021 71.12 71.60 69.60 70.43 10,754,715 -0.89(-1.24%)
Jul 16, 2021 71.29 71.64 70.96 71.31 8,357,179 +0.11(+0.15%)
Jul 15, 2021 70.95 71.33 70.57 71.20 7,703,434 +0.26(+0.36%)
Jul 14, 2021 70.93 71.03 70.27 70.95 7,837,115 +0.01(+0.01%)
Jul 13, 2021 70.75 71.08 70.60 70.94 7,075,196 +0.05(+0.08%)
Jul 12, 2021 70.88 71.69 70.74 70.88 12,130,481 -0.40(-0.56%)
Jul 09, 2021 71.68 71.93 71.24 71.29 6,572,028 -0.12(-0.17%)
Jul 08, 2021 71.08 71.56 70.66 71.40 9,190,569 -0.40(-0.56%)
Jul 07, 2021 71.67 71.85 71.41 71.81 9,053,367 +0.41(+0.58%)
Jul 06, 2021 71.44 71.61 70.89 71.40 7,352,602 -0.45(-0.62%)
Jul 02, 2021 71.33 72.00 71.08 71.84 8,390,550 +0.56(+0.78%)
Jul 01, 2021 70.97 71.43 70.85 71.29 10,077,976 +0.20(+0.28%)
Jun 30, 2021 70.75 71.38 70.59 71.08 15,110,764 +0.51(+0.73%)
Jun 29, 2021 70.38 70.68 70.22 70.57 8,420,258 +0.32(+0.46%)
Jun 28, 2021 70.61 71.06 70.19 70.25 9,623,485 -0.31(-0.44%)
Jun 25, 2021 69.52 71.27 69.51 70.56 55,014,636 +0.77(+1.10%)
Jun 24, 2021 69.22 70.05 69.22 69.80 9,410,735 +0.71(+1.03%)
Jun 23, 2021 69.33 69.70 69.06 69.08 10,436,480 -0.56(-0.80%)
Jun 22, 2021 70.01 70.14 69.48 69.64 11,986,788 -0.51(-0.73%)
Jun 21, 2021 70.28 70.64 69.97 70.15 11,903,837 +0.13(+0.18%)
Jun 18, 2021 70.14 70.58 69.61 70.02 21,172,002 -0.57(-0.80%)
Jun 17, 2021 69.78 70.81 69.45 70.59 15,571,450 +0.57(+0.81%)
Jun 16, 2021 69.67 70.88 69.64 70.02 19,229,556 +0.83(+1.20%)
Jun 15, 2021 69.01 69.26 68.30 69.19 15,519,917 +0.23(+0.33%)
Jun 14, 2021 69.23 69.28 68.44 68.96 8,579,089 -0.16(-0.22%)
Jun 11, 2021 69.52 69.65 13.88 69.12 15,370,642 +0.12(+0.17%)
Jun 10, 2021 68.18 69.30 67.75 69.00 19,016,710 +1.90(+2.84%)
Jun 09, 2021 66.16 67.33 66.11 67.10 13,525,843 +1.49(+2.27%)
Jun 08, 2021 66.11 66.31 65.32 65.61 15,068,711 -0.36(-0.55%)
Jun 07, 2021 67.19 67.24 65.96 65.97 18,529,036 -1.19(-1.77%)
Jun 04, 2021 67.24 67.50 66.97 67.16 14,045,391 +0.18(+0.27%)
Jun 03, 2021 66.36 67.06 66.07 66.98 17,626,214 +1.37(+2.09%)
Jun 02, 2021 65.09 65.80 65.09 65.61 13,053,654 +0.60(+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.