Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 66.85 68.83 66.60 68.14 11,058,759 +0.57(+0.84%)
Jun 29, 2021 66.52 68.17 66.14 67.57 10,090,175 +1.35(+2.04%)
Jun 28, 2021 67.76 67.90 65.76 66.22 13,665,221 -1.45(-2.14%)
Jun 25, 2021 68.11 68.52 66.68 67.67 11,112,500 +0.02(+0.03%)
Jun 24, 2021 67.94 69.35 66.69 67.65 27,653,411 +1.30(+1.96%)
Jun 23, 2021 63.20 67.07 63.10 66.35 25,596,808 +3.42(+5.43%)
Jun 22, 2021 63.62 64.59 62.28 62.93 13,031,641 -0.67(-1.05%)
Jun 21, 2021 63.06 64.12 61.11 63.60 11,215,881 +0.43(+0.68%)
Jun 18, 2021 62.01 64.63 61.65 63.17 19,978,046 +0.88(+1.41%)
Jun 17, 2021 59.63 63.06 59.62 62.29 12,770,809 +2.09(+3.47%)
Jun 16, 2021 62.41 63.29 59.44 60.20 18,792,394 -2.08(-3.34%)
Jun 15, 2021 63.06 63.39 62.06 62.28 11,048,884 -1.29(-2.03%)
Jun 14, 2021 64.56 65.66 63.23 63.57 14,734,076 -0.52(-0.81%)
Jun 11, 2021 62.95 65.07 62.33 64.09 22,211,241 +1.46(+2.33%)
Jun 10, 2021 61.51 62.75 60.80 62.63 10,688,589 +0.86(+1.39%)
Jun 09, 2021 60.53 62.86 59.98 61.77 16,448,182 +1.62(+2.69%)
Jun 08, 2021 61.70 62.12 59.26 60.15 13,147,281 -1.22(-1.99%)
Jun 07, 2021 60.99 61.57 59.71 61.37 9,013,524 +0.37(+0.61%)
Jun 04, 2021 61.00 61.55 60.43 61.00 11,817,687 +0.40(+0.66%)
Jun 03, 2021 61.78 62.05 59.88 60.60 15,003,670 -2.19(-3.49%)
Jun 02, 2021 62.76 63.69 61.13 62.79 16,489,369 -0.90(-1.41%)
Jun 01, 2021 62.90 63.84 61.86 63.69 18,202,506 +1.57(+2.53%)
May 28, 2021 61.08 62.65 61.08 62.12 11,239,186 +1.05(+1.72%)
May 27, 2021 60.30 61.28 59.53 61.07 11,563,054 +0.48(+0.79%)
May 26, 2021 59.97 61.37 59.70 60.59 13,849,120 +1.44(+2.43%)
May 25, 2021 60.42 60.78 59.01 59.15 11,613,207 -0.97(-1.61%)
May 24, 2021 57.35 60.82 57.15 60.12 18,657,370 +3.51(+6.20%)
May 21, 2021 57.21 58.20 56.17 56.61 19,871,192 -0.46(-0.81%)
May 20, 2021 54.25 57.37 54.09 57.07 24,194,259 +3.16(+5.86%)
May 19, 2021 51.61 54.25 51.16 53.91 12,962,171 +0.55(+1.03%)
May 18, 2021 54.17 55.59 53.35 53.36 14,817,258 -0.55(-1.02%)
May 17, 2021 52.66 54.06 51.64 53.91 14,402,144 +0.92(+1.74%)
May 14, 2021 51.36 53.43 51.25 52.99 11,479,093 +2.03(+3.98%)
May 13, 2021 52.01 52.70 49.90 50.96 13,136,959 -0.60(-1.16%)
May 12, 2021 52.01 53.15 50.70 51.56 18,782,571 -1.73(-3.25%)
May 11, 2021 50.46 53.65 50.14 53.29 21,181,700 +1.15(+2.21%)
May 10, 2021 53.18 53.20 50.40 52.14 23,676,012 -2.56(-4.68%)
May 07, 2021 53.71 55.46 53.54 54.70 20,012,577 +2.11(+4.01%)
May 06, 2021 53.33 54.06 51.47 52.59 25,186,407 -1.48(-2.74%)
May 05, 2021 56.36 57.00 53.83 54.07 18,263,245 -1.71(-3.07%)
May 04, 2021 57.95 58.11 53.09 55.78 40,714,608 -3.39(-5.73%)
May 03, 2021 62.02 62.84 58.64 59.17 22,321,329 -2.65(-4.29%)
Apr 30, 2021 61.18 63.39 60.83 61.82 25,053,800 -0.46(-0.74%)
Apr 29, 2021 62.52 64.25 60.58 62.28 37,429,120 +0.24(+0.39%)
Apr 28, 2021 59.85 62.14 57.86 62.04 42,189,240 +1.53(+2.53%)
Apr 27, 2021 58.73 62.75 58.36 60.51 65,931,402 +0.49(+0.82%)
Apr 26, 2021 60.97 61.44 58.58 60.02 38,365,815 -1.28(-2.09%)
Apr 23, 2021 62.01 63.20 57.32 61.30 104,579,300 +4.25(+7.45%)
Apr 22, 2021 59.11 59.25 56.39 57.05 30,703,321 -1.25(-2.14%)
Apr 21, 2021 57.65 59.09 56.70 58.30 13,090,770 -0.19(-0.32%)
Apr 20, 2021 59.69 59.91 57.12 58.49 18,032,036 -1.95(-3.23%)
Apr 19, 2021 60.47 60.63 58.12 60.44 17,183,686 -0.81(-1.32%)
Apr 16, 2021 63.47 63.78 60.11 61.25 19,777,800 -2.64(-4.13%)
Apr 15, 2021 62.51 64.77 61.61 63.89 15,292,462 +1.88(+3.03%)
Apr 14, 2021 64.01 65.86 61.73 62.01 20,867,459 -0.43(-0.69%)
Apr 13, 2021 63.48 63.64 61.46 62.44 8,818,509 +0.00(+0.00%)
Apr 12, 2021 62.81 63.32 60.92 62.44 11,305,343 -0.83(-1.31%)
Apr 09, 2021 62.68 64.07 62.15 63.27 17,271,000 +0.07(+0.11%)
Apr 08, 2021 61.04 63.21 60.53 63.20 28,873,253 +2.97(+4.93%)
Apr 07, 2021 57.12 61.13 56.90 60.23 38,665,669 +3.35(+5.89%)
Apr 06, 2021 56.78 58.13 55.97 56.88 27,841,216 +2.77(+5.12%)
Apr 05, 2021 55.18 55.28 52.69 54.11 12,728,394 -0.38(-0.70%)
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.