Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 75.60 76.00 75.34 75.40 7,236,548 -0.23(-0.30%)
May 27, 2021 76.13 76.66 75.50 75.63 13,436,962 -0.27(-0.35%)
May 26, 2021 75.26 76.01 75.22 75.90 13,419,452 +0.41(+0.55%)
May 25, 2021 76.24 76.30 75.32 75.49 7,477,107 -0.53(-0.69%)
May 24, 2021 76.12 76.49 75.79 76.02 7,356,229 +0.34(+0.44%)
May 21, 2021 75.83 76.47 75.63 75.68 9,019,175 +0.30(+0.39%)
May 20, 2021 75.60 75.96 75.35 75.38 9,192,033 -0.02(-0.03%)
May 19, 2021 74.50 75.43 74.26 75.40 8,526,259 +0.05(+0.06%)
May 18, 2021 75.64 76.10 75.07 75.36 6,956,765 -0.37(-0.49%)
May 17, 2021 75.54 76.16 75.51 75.73 6,931,407 +0.18(+0.24%)
May 14, 2021 74.81 75.70 74.81 75.55 9,433,157 +0.72(+0.96%)
May 13, 2021 74.24 75.12 73.62 74.83 11,988,268 +1.33(+1.81%)
May 12, 2021 74.28 74.88 73.46 73.50 12,846,994 -0.90(-1.21%)
May 11, 2021 76.25 76.51 73.98 74.40 13,554,390 -2.36(-3.07%)
May 10, 2021 75.43 77.30 75.27 76.75 18,131,628 -0.24(-0.31%)
May 07, 2021 76.43 77.13 75.25 76.99 14,696,247 +0.63(+0.83%)
May 06, 2021 75.82 76.57 75.23 76.36 14,712,903 +0.53(+0.69%)
May 05, 2021 75.49 76.45 75.10 75.83 12,776,823 +0.63(+0.84%)
May 04, 2021 73.80 75.36 73.67 75.20 15,991,499 +1.15(+1.55%)
May 03, 2021 73.05 74.20 72.86 74.05 15,993,672 +1.47(+2.03%)
Apr 30, 2021 72.36 72.70 72.00 72.58 8,171,591 -0.08(-0.11%)
Apr 29, 2021 72.19 72.68 71.48 72.65 8,291,310 +1.05(+1.47%)
Apr 28, 2021 71.97 72.08 71.50 71.60 6,377,496 -0.43(-0.60%)
Apr 27, 2021 71.24 72.23 71.07 72.03 9,711,320 +0.69(+0.97%)
Apr 26, 2021 71.79 71.86 71.06 71.34 9,817,465 -0.45(-0.63%)
Apr 23, 2021 71.14 71.82 70.72 71.79 11,137,686 +0.10(+0.13%)
Apr 22, 2021 72.88 73.24 71.58 71.70 17,511,324 -1.71(-2.34%)
Apr 21, 2021 75.45 75.98 73.29 73.41 19,496,386 -2.47(-3.26%)
Apr 20, 2021 75.36 76.05 75.32 75.88 13,117,334 +0.47(+0.62%)
Apr 19, 2021 75.47 76.81 75.02 75.41 20,850,606 -0.19(-0.25%)
Apr 16, 2021 74.99 75.98 74.56 75.60 13,924,066 +0.63(+0.84%)
Apr 15, 2021 73.74 75.22 73.57 74.97 14,204,966 +1.41(+1.91%)
Apr 14, 2021 73.78 74.08 73.27 73.56 13,294,096 +0.14(+0.20%)
Apr 13, 2021 72.93 73.75 72.68 73.42 13,723,258 +0.53(+0.72%)
Apr 12, 2021 72.06 72.95 72.01 72.89 11,104,145 +0.52(+0.71%)
Apr 09, 2021 72.16 72.48 71.73 72.38 13,873,628 +0.29(+0.40%)
Apr 08, 2021 71.12 72.33 71.01 72.09 14,105,712 +1.16(+1.63%)
Apr 07, 2021 70.48 71.04 70.34 70.93 12,903,109 +0.11(+0.15%)
Apr 06, 2021 70.20 71.18 69.76 70.83 15,416,288 +0.11(+0.16%)
Apr 05, 2021 68.83 71.41 68.71 70.71 26,214,820 +2.24(+3.27%)
Apr 01, 2021 67.18 68.49 67.06 68.47 13,873,874 +1.56(+2.34%)
Mar 31, 2021 67.41 67.79 66.66 66.91 10,457,982 -0.36(-0.54%)
Mar 30, 2021 67.54 67.75 66.70 67.27 12,585,345 -0.55(-0.82%)
Mar 29, 2021 66.94 68.97 66.91 67.82 15,924,095 +0.84(+1.25%)
Mar 26, 2021 65.38 67.10 65.10 66.98 13,232,551 +1.54(+2.36%)
Mar 25, 2021 63.85 65.53 63.66 65.44 15,566,982 +1.72(+2.69%)
Mar 24, 2021 63.99 64.27 63.64 63.72 11,946,500 -0.42(-0.65%)
Mar 23, 2021 63.25 64.78 63.25 64.14 12,994,082 +0.91(+1.43%)
Mar 22, 2021 63.14 63.43 62.80 63.24 10,763,752 +0.06(+0.09%)
Mar 19, 2021 63.68 63.73 62.89 63.18 32,473,720 -0.46(-0.72%)
Mar 18, 2021 63.38 63.89 63.02 63.64 14,421,174 +0.50(+0.79%)
Mar 17, 2021 63.69 63.74 63.08 63.14 12,471,583 -0.60(-0.94%)
Mar 16, 2021 64.84 64.90 63.58 63.74 15,218,691 -0.84(-1.30%)
Mar 15, 2021 63.84 64.63 63.79 64.58 9,355,260 +0.54(+0.85%)
Mar 12, 2021 63.85 64.71 63.36 64.04 12,172,349 -0.24(-0.37%)
Mar 11, 2021 64.50 64.93 62.39 64.28 39,931,620 -4.49(-6.53%)
Mar 10, 2021 70.20 70.20 68.17 68.77 22,159,246 -0.50(-0.72%)
Mar 09, 2021 69.03 69.82 68.65 69.26 18,124,254 +0.46(+0.67%)
Mar 08, 2021 67.19 69.54 66.84 68.80 24,435,298 +2.09(+3.13%)
Mar 05, 2021 64.18 68.38 64.18 66.72 35,879,916 +4.16(+6.65%)
Mar 04, 2021 63.58 64.18 62.27 62.56 20,853,918 -1.24(-1.94%)
Mar 03, 2021 63.17 64.40 63.12 63.80 16,599,116 +0.24(+0.38%)
Mar 02, 2021 63.07 64.28 62.93 63.56 13,928,269 +0.47(+0.74%)
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.