Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 64.73 64.79 63.21 63.42 24,447,326 -1.22(-1.89%)
Sep 29, 2021 64.78 64.90 64.14 64.64 15,139,115 +0.14(+0.22%)
Sep 28, 2021 65.49 66.22 64.38 64.50 23,054,282 -0.80(-1.23%)
Sep 27, 2021 64.93 65.62 64.84 65.30 21,970,760 +0.98(+1.52%)
Sep 24, 2021 63.90 64.69 63.90 64.32 17,471,372 +0.27(+0.42%)
Sep 23, 2021 62.54 64.51 62.35 64.05 23,747,728 +2.39(+3.87%)
Sep 22, 2021 61.35 62.51 61.26 61.67 23,406,922 +1.17(+1.94%)
Sep 21, 2021 61.13 61.21 60.11 60.49 23,424,576 -0.33(-0.53%)
Sep 20, 2021 61.49 61.57 59.61 60.82 40,923,872 -2.40(-3.80%)
Sep 17, 2021 63.05 63.78 63.26 63.22 34,056,588 -0.04(-0.06%)
Sep 16, 2021 64.19 64.32 63.25 63.26 21,291,654 -0.41(-0.64%)
Sep 15, 2021 62.19 64.04 62.01 63.66 24,776,746 +1.51(+2.43%)
Sep 14, 2021 64.02 64.50 61.92 62.15 29,400,060 -1.57(-2.47%)
Sep 13, 2021 63.37 63.85 63.04 63.73 18,075,628 +0.86(+1.37%)
Sep 10, 2021 64.10 64.15 62.82 62.87 17,092,862 -0.80(-1.26%)
Sep 09, 2021 63.23 64.25 63.18 63.67 15,726,823 +0.38(+0.60%)
Sep 08, 2021 64.04 64.36 63.15 63.29 16,445,297 -0.70(-1.10%)
Sep 07, 2021 64.49 65.31 63.90 64.00 16,229,831 -0.32(-0.49%)
Sep 03, 2021 64.72 64.72 63.84 64.31 15,143,726 -0.30(-0.46%)
Sep 02, 2021 64.49 65.04 64.09 64.61 15,292,480 +0.17(+0.27%)
Sep 01, 2021 65.39 65.39 64.35 64.44 16,724,832 -0.54(-0.83%)
Aug 31, 2021 64.84 65.51 64.45 64.98 19,125,172 +0.22(+0.33%)
Aug 30, 2021 65.97 65.98 64.36 64.77 14,039,542 -1.19(-1.81%)
Aug 27, 2021 65.59 66.30 65.34 65.96 15,126,463 +0.50(+0.76%)
Aug 26, 2021 66.39 66.78 65.31 65.46 15,640,019 -0.67(-1.01%)
Aug 25, 2021 65.79 66.78 65.10 66.13 19,672,792 +1.03(+1.58%)
Aug 24, 2021 64.29 65.24 64.19 65.10 14,010,467 +1.04(+1.62%)
Aug 23, 2021 63.94 64.40 63.76 64.06 14,472,109 +0.58(+0.91%)
Aug 20, 2021 63.00 63.52 62.54 63.48 15,524,229 +0.37(+0.59%)
Aug 19, 2021 63.75 63.93 62.74 63.11 23,288,490 -1.16(-1.80%)
Aug 18, 2021 64.34 65.30 64.05 64.27 15,455,937 -0.45(-0.70%)
Aug 17, 2021 64.47 65.39 63.87 64.72 16,181,218 -0.43(-0.67%)
Aug 16, 2021 65.44 65.51 64.15 65.15 17,190,506 -0.91(-1.38%)
Aug 13, 2021 67.05 67.43 65.90 66.07 14,787,148 -0.92(-1.38%)
Aug 12, 2021 67.17 67.45 66.54 66.99 15,714,351 -0.15(-0.23%)
Aug 11, 2021 66.24 67.18 65.91 67.14 20,792,432 +1.19(+1.81%)
Aug 10, 2021 64.72 66.28 64.50 65.95 19,826,460 +1.32(+2.04%)
Aug 09, 2021 64.11 65.06 63.67 64.63 17,283,536 +0.41(+0.63%)
Aug 06, 2021 63.96 64.61 63.78 64.22 26,464,656 +1.25(+1.98%)
Aug 05, 2021 62.20 63.05 62.15 62.98 15,891,115 +1.06(+1.71%)
Aug 04, 2021 61.56 62.58 61.39 61.92 15,952,498 -0.33(-0.52%)
Aug 03, 2021 61.68 62.43 60.45 62.25 23,282,552 +1.04(+1.70%)
Aug 02, 2021 61.40 62.46 61.12 61.21 18,386,258 +0.10(+0.16%)
Jul 30, 2021 61.38 61.92 60.76 61.11 20,005,308 -0.61(-1.00%)
Jul 29, 2021 61.63 62.41 61.36 61.72 24,812,500 +0.64(+1.04%)
Jul 28, 2021 61.28 61.55 60.53 61.08 22,600,008 +0.11(+0.18%)
Jul 27, 2021 60.17 61.35 59.90 60.98 19,092,362 +0.19(+0.31%)
Jul 26, 2021 59.61 60.85 59.61 60.79 18,313,672 +0.95(+1.59%)
Jul 23, 2021 60.55 60.78 59.67 59.84 14,987,354 -0.20(-0.33%)
Jul 22, 2021 60.77 60.81 59.57 60.03 18,422,014 -0.86(-1.41%)
Jul 21, 2021 60.11 61.22 60.03 60.90 26,187,546 +1.44(+2.41%)
Jul 20, 2021 58.46 59.90 58.11 59.46 22,932,354 +1.09(+1.86%)
Jul 19, 2021 58.80 59.26 57.73 58.38 37,138,372 -1.63(-2.72%)
Jul 16, 2021 61.63 61.68 59.57 60.01 21,504,452 -1.39(-2.26%)
Jul 15, 2021 60.58 61.92 60.49 61.40 21,062,402 +0.25(+0.41%)
Jul 14, 2021 62.78 63.49 60.50 61.15 40,451,848 -0.18(-0.29%)
Jul 13, 2021 61.96 62.32 61.01 61.33 21,137,500 -0.96(-1.54%)
Jul 12, 2021 60.70 62.42 60.37 62.29 21,844,452 +0.89(+1.45%)
Jul 09, 2021 61.09 61.46 60.67 61.40 21,063,602 +1.54(+2.58%)
Jul 08, 2021 59.60 60.22 58.98 59.86 27,601,106 -1.08(-1.77%)
Jul 07, 2021 60.73 61.33 60.33 60.93 21,562,176 -0.25(-0.41%)
Jul 06, 2021 62.89 62.96 60.87 61.18 27,503,482 -1.97(-3.12%)
Jul 02, 2021 63.69 63.79 62.89 63.16 14,746,600 -0.54(-0.84%)
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.