Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.92 75.25 72.25 73.87 17,171,204 +2.11(+2.94%)
Sep 29, 2021 75.30 76.09 71.56 71.76 18,625,848 -2.66(-3.57%)
Sep 28, 2021 78.54 79.41 73.89 74.42 23,573,244 -5.66(-7.07%)
Sep 27, 2021 82.00 82.61 79.32 80.08 18,476,228 -3.03(-3.65%)
Sep 24, 2021 78.94 83.34 78.11 83.11 29,039,064 +3.74(+4.71%)
Sep 23, 2021 78.97 80.10 77.46 79.37 20,934,464 +0.77(+0.98%)
Sep 22, 2021 74.37 79.64 74.02 78.60 26,984,252 +2.51(+3.30%)
Sep 21, 2021 72.76 76.37 72.60 76.09 18,117,514 +4.36(+6.08%)
Sep 20, 2021 72.38 73.14 70.11 71.73 13,831,960 -3.03(-4.05%)
Sep 17, 2021 72.42 75.63 72.40 74.76 20,939,408 +2.28(+3.15%)
Sep 16, 2021 73.29 73.41 71.52 72.48 16,876,236 -1.14(-1.55%)
Sep 15, 2021 71.33 73.62 70.37 73.62 10,879,209 +2.31(+3.24%)
Sep 14, 2021 71.69 72.79 70.81 71.31 11,078,224 +0.05(+0.07%)
Sep 13, 2021 75.61 75.61 69.82 71.26 19,917,004 -3.24(-4.35%)
Sep 10, 2021 75.25 75.99 74.28 74.50 9,219,260 -0.12(-0.16%)
Sep 09, 2021 74.11 75.67 73.54 74.62 10,562,852 +0.49(+0.66%)
Sep 08, 2021 76.22 76.70 73.23 74.13 11,535,119 -2.36(-3.09%)
Sep 07, 2021 75.83 76.84 74.05 76.49 11,738,843 +1.41(+1.88%)
Sep 03, 2021 73.92 75.47 72.93 75.08 9,241,120 +1.16(+1.57%)
Sep 02, 2021 74.60 76.20 73.60 73.92 12,179,241 -0.25(-0.34%)
Sep 01, 2021 75.98 77.25 73.69 74.17 15,640,945 -1.94(-2.55%)
Aug 31, 2021 74.86 77.88 74.10 76.11 18,472,480 +1.60(+2.15%)
Aug 30, 2021 73.30 75.00 71.80 74.51 8,822,330 +1.39(+1.90%)
Aug 27, 2021 72.18 73.88 71.66 73.12 10,123,766 +1.51(+2.11%)
Aug 26, 2021 74.72 74.95 71.53 71.61 19,863,052 -3.08(-4.12%)
Aug 25, 2021 74.31 74.98 73.49 74.69 7,897,346 +0.06(+0.08%)
Aug 24, 2021 75.82 76.37 73.72 74.63 9,657,587 -0.87(-1.15%)
Aug 23, 2021 74.01 75.93 73.67 75.50 11,049,894 +2.78(+3.82%)
Aug 20, 2021 71.20 72.97 70.85 72.72 8,615,108 +1.86(+2.62%)
Aug 19, 2021 70.50 72.55 70.40 70.86 8,870,751 -1.10(-1.53%)
Aug 18, 2021 71.29 73.38 71.00 71.96 8,063,983 +0.15(+0.21%)
Aug 17, 2021 71.09 72.61 70.05 71.81 12,075,160 -0.63(-0.87%)
Aug 16, 2021 74.03 74.79 69.90 72.44 19,354,008 -2.18(-2.92%)
Aug 13, 2021 75.29 75.85 74.07 74.62 7,148,876 -0.64(-0.85%)
Aug 12, 2021 76.38 76.88 75.01 75.26 8,035,550 -1.27(-1.66%)
Aug 11, 2021 76.41 77.78 75.67 76.53 10,091,643 +0.73(+0.96%)
Aug 10, 2021 78.35 80.85 75.50 75.80 19,756,904 -2.35(-3.01%)
Aug 09, 2021 75.70 78.28 74.79 78.15 12,408,919 +2.17(+2.86%)
Aug 06, 2021 76.39 78.55 75.60 75.98 10,733,598 -1.34(-1.73%)
Aug 05, 2021 75.82 78.11 74.55 77.32 17,290,876 +0.42(+0.55%)
Aug 04, 2021 73.00 77.35 72.38 76.90 19,401,842 +3.52(+4.80%)
Aug 03, 2021 73.86 75.69 71.87 73.38 17,764,100 -0.12(-0.16%)
Aug 02, 2021 74.30 75.35 73.29 73.50 10,360,854 -0.92(-1.24%)
Jul 30, 2021 74.01 75.87 73.62 74.42 16,173,708 -0.50(-0.67%)
Jul 29, 2021 75.88 77.38 74.71 74.92 15,764,344 -1.24(-1.63%)
Jul 28, 2021 74.50 76.61 72.63 76.16 20,865,140 +2.19(+2.96%)
Jul 27, 2021 75.56 76.92 71.83 73.97 33,353,752 -2.35(-3.08%)
Jul 26, 2021 77.24 78.74 74.27 76.32 50,589,492 -1.65(-2.12%)
Jul 23, 2021 74.14 79.18 74.00 77.97 116,232,920 +15.00(+23.82%)
Jul 22, 2021 62.82 63.74 61.81 62.97 27,690,688 -0.42(-0.66%)
Jul 21, 2021 62.09 63.64 61.82 63.39 11,120,971 +1.06(+1.70%)
Jul 20, 2021 60.59 63.06 59.23 62.33 16,583,551 +2.75(+4.62%)
Jul 19, 2021 57.61 60.32 57.48 59.58 13,711,121 +0.27(+0.46%)
Jul 16, 2021 61.22 62.26 58.26 59.31 23,137,570 -1.19(-1.97%)
Jul 15, 2021 61.64 62.63 59.75 60.50 14,519,955 -1.97(-3.15%)
Jul 14, 2021 64.51 64.81 62.08 62.47 11,783,084 -1.48(-2.31%)
Jul 13, 2021 64.75 65.47 63.42 63.95 9,178,169 -0.84(-1.30%)
Jul 12, 2021 65.90 66.25 64.24 64.79 8,621,856 -1.02(-1.55%)
Jul 09, 2021 62.50 65.89 62.43 65.81 17,119,748 +3.85(+6.21%)
Jul 08, 2021 62.22 64.39 61.60 61.96 17,658,370 -3.17(-4.87%)
Jul 07, 2021 69.61 69.94 65.10 65.13 17,454,938 -3.93(-5.69%)
Jul 06, 2021 69.68 70.24 68.13 69.06 16,366,127 +0.57(+0.83%)
Jul 02, 2021 68.12 69.03 67.69 68.49 10,762,035 +0.83(+1.23%)
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.