Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 70.61 70.89 69.91 70.15 11,902,571 -0.19(-0.27%)
Aug 30, 2021 70.16 70.65 70.08 70.34 7,981,671 +0.18(+0.26%)
Aug 27, 2021 70.63 70.77 70.03 70.16 6,536,181 -0.25(-0.35%)
Aug 26, 2021 70.90 71.10 70.35 70.41 7,221,607 -0.46(-0.65%)
Aug 25, 2021 71.55 71.55 70.25 70.87 7,744,038 -0.60(-0.84%)
Aug 24, 2021 71.97 71.97 71.30 71.46 9,988,339 -0.61(-0.84%)
Aug 23, 2021 72.74 72.85 72.03 72.07 7,060,583 -0.28(-0.38%)
Aug 20, 2021 72.21 72.82 71.93 72.35 6,834,360 +0.20(+0.28%)
Aug 19, 2021 71.45 72.77 71.45 72.14 9,641,743 +0.62(+0.86%)
Aug 18, 2021 72.53 72.70 71.49 71.53 8,111,867 -0.96(-1.32%)
Aug 17, 2021 71.63 72.70 71.56 72.48 11,212,390 +0.83(+1.15%)
Aug 16, 2021 70.55 71.73 70.47 71.66 10,191,391 +1.11(+1.58%)
Aug 13, 2021 70.21 70.59 70.08 70.54 7,406,652 +0.63(+0.89%)
Aug 12, 2021 69.07 69.94 69.02 69.92 6,609,797 +0.76(+1.10%)
Aug 11, 2021 69.50 69.67 69.09 69.16 7,560,650 +0.02(+0.03%)
Aug 10, 2021 69.10 69.29 68.79 69.14 12,226,090 -0.12(-0.17%)
Aug 09, 2021 69.74 70.08 68.96 69.26 8,554,254 -0.11(-0.16%)
Aug 06, 2021 69.53 69.57 68.96 69.37 9,429,766 -0.14(-0.20%)
Aug 05, 2021 69.44 69.60 68.92 69.51 9,463,031 +0.10(+0.15%)
Aug 04, 2021 70.33 70.33 69.39 69.40 11,846,242 -0.86(-1.22%)
Aug 03, 2021 70.21 70.63 70.06 70.26 10,823,070 +0.21(+0.30%)
Aug 02, 2021 70.74 71.04 70.01 70.05 9,878,470 -0.63(-0.90%)
Jul 30, 2021 70.91 71.50 70.59 70.68 14,142,957 -0.06(-0.08%)
Jul 29, 2021 71.31 71.65 70.63 70.74 12,592,208 -1.29(-1.79%)
Jul 28, 2021 71.59 72.33 71.23 72.02 12,001,524 +0.44(+0.62%)
Jul 27, 2021 70.96 71.84 70.56 71.58 8,847,159 +0.56(+0.79%)
Jul 26, 2021 71.22 71.36 70.76 71.02 5,515,193 -0.28(-0.39%)
Jul 23, 2021 70.62 71.42 70.55 71.30 7,135,147 +0.93(+1.32%)
Jul 22, 2021 70.43 70.61 69.96 70.37 9,470,632 +0.13(+0.18%)
Jul 21, 2021 70.18 70.31 69.55 70.24 8,072,668 +0.20(+0.29%)
Jul 20, 2021 70.98 71.84 69.84 70.04 12,640,775 -0.81(-1.14%)
Jul 19, 2021 71.55 72.03 70.02 70.85 10,690,759 -0.89(-1.24%)
Jul 16, 2021 71.72 72.07 71.38 71.74 8,307,480 +0.11(+0.15%)
Jul 15, 2021 71.37 71.76 70.99 71.63 7,657,623 +0.26(+0.36%)
Jul 14, 2021 71.35 71.46 70.69 71.37 7,790,509 +0.01(+0.01%)
Jul 13, 2021 71.17 71.51 71.02 71.36 7,033,121 +0.06(+0.08%)
Jul 12, 2021 71.31 72.12 71.16 71.31 12,058,343 -0.40(-0.56%)
Jul 09, 2021 72.11 72.36 71.67 71.71 6,532,945 -0.12(-0.17%)
Jul 08, 2021 71.51 71.99 71.08 71.83 9,135,914 -0.40(-0.56%)
Jul 07, 2021 72.10 72.28 71.84 72.24 8,999,528 +0.41(+0.58%)
Jul 06, 2021 71.87 72.04 71.32 71.82 7,308,877 -0.45(-0.62%)
Jul 02, 2021 71.76 72.43 71.50 72.27 8,340,652 +0.56(+0.78%)
Jul 01, 2021 71.40 71.86 71.27 71.71 10,018,044 +0.20(+0.28%)
Jun 30, 2021 71.17 71.80 71.01 71.51 15,020,902 +0.51(+0.73%)
Jun 29, 2021 70.80 71.11 70.64 70.99 8,370,184 +0.32(+0.46%)
Jun 28, 2021 71.03 71.48 70.61 70.67 9,566,256 -0.31(-0.44%)
Jun 25, 2021 69.94 71.69 69.93 70.99 54,687,472 +0.77(+1.10%)
Jun 24, 2021 69.63 70.47 69.63 70.21 9,354,771 +0.72(+1.03%)
Jun 23, 2021 69.74 70.12 69.47 69.50 10,374,415 -0.56(-0.80%)
Jun 22, 2021 70.42 70.56 69.89 70.06 11,915,505 -0.51(-0.73%)
Jun 21, 2021 70.70 71.06 70.39 70.57 11,833,047 +0.13(+0.18%)
Jun 18, 2021 70.56 71.00 70.02 70.44 21,046,096 -0.57(-0.80%)
Jun 17, 2021 70.19 71.23 69.87 71.01 15,478,850 +0.57(+0.81%)
Jun 16, 2021 70.08 71.31 70.06 70.44 19,115,200 +0.84(+1.20%)
Jun 15, 2021 69.42 69.67 68.71 69.61 15,427,623 +0.23(+0.33%)
Jun 14, 2021 69.64 69.70 68.85 69.38 8,528,071 -0.16(-0.22%)
Jun 11, 2021 69.93 70.07 13.97 69.53 15,279,234 +0.12(+0.17%)
Jun 10, 2021 68.58 69.72 68.16 69.41 18,903,620 +1.91(+2.84%)
Jun 09, 2021 66.55 67.74 66.51 67.50 13,445,406 +1.50(+2.27%)
Jun 08, 2021 66.51 66.71 65.71 66.00 14,979,099 -0.36(-0.55%)
Jun 07, 2021 67.59 67.65 66.35 66.37 18,418,844 -1.19(-1.77%)
Jun 04, 2021 67.65 67.90 67.37 67.56 13,961,864 +0.18(+0.27%)
Jun 03, 2021 66.75 67.46 66.46 67.38 17,521,392 +1.38(+2.09%)
Jun 02, 2021 65.48 66.19 65.48 66.00 12,976,025 +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.