Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 64.02 64.07 62.61 62.75 26,873,220 -1.84(-2.85%)
Apr 29, 2021 64.52 64.74 63.75 64.59 23,580,270 +0.81(+1.28%)
Apr 28, 2021 64.18 64.41 63.62 63.77 16,485,644 -0.07(-0.11%)
Apr 27, 2021 63.42 63.94 63.29 63.84 15,266,892 +0.69(+1.09%)
Apr 26, 2021 62.74 63.69 62.64 63.15 14,974,408 +0.72(+1.15%)
Apr 23, 2021 61.09 62.58 60.80 62.44 21,582,424 +1.37(+2.25%)
Apr 22, 2021 61.60 61.88 60.94 61.06 18,319,370 -0.73(-1.19%)
Apr 21, 2021 60.47 61.85 59.83 61.80 18,674,212 +0.75(+1.23%)
Apr 20, 2021 62.58 62.58 60.59 61.04 25,161,796 -2.05(-3.24%)
Apr 19, 2021 63.60 63.70 62.93 63.09 22,820,586 -0.28(-0.44%)
Apr 16, 2021 64.13 64.35 62.71 63.37 32,558,044 -0.08(-0.12%)
Apr 15, 2021 65.12 65.37 62.77 63.45 35,804,332 -0.32(-0.51%)
Apr 14, 2021 62.75 64.11 62.44 63.77 22,247,618 +0.74(+1.18%)
Apr 13, 2021 63.24 63.35 62.16 63.03 18,460,630 -0.55(-0.87%)
Apr 12, 2021 63.52 63.68 63.10 63.58 13,718,880 +0.24(+0.37%)
Apr 09, 2021 63.69 63.86 62.99 63.35 16,675,904 +0.08(+0.12%)
Apr 08, 2021 63.11 63.44 62.17 63.27 15,635,305 -0.31(-0.50%)
Apr 07, 2021 63.78 63.96 62.93 63.58 16,078,523 +0.08(+0.12%)
Apr 06, 2021 63.29 63.91 63.02 63.50 14,755,213 -0.13(-0.21%)
Apr 05, 2021 64.79 65.02 63.36 63.63 18,437,300 -0.34(-0.53%)
Apr 01, 2021 63.17 64.11 63.17 63.98 17,436,056 +0.34(+0.54%)
Mar 31, 2021 63.60 64.58 63.38 63.63 17,404,930 -0.18(-0.29%)
Mar 30, 2021 62.98 64.05 62.98 63.82 17,851,444 +1.21(+1.93%)
Mar 29, 2021 62.58 63.11 61.55 62.61 20,363,456 -1.26(-1.97%)
Mar 26, 2021 63.48 64.06 62.98 63.87 17,968,128 +1.14(+1.81%)
Mar 25, 2021 61.08 62.91 60.48 62.73 20,984,226 +1.43(+2.34%)
Mar 24, 2021 62.71 63.40 61.28 61.30 19,535,014 -0.73(-1.17%)
Mar 23, 2021 62.37 63.54 61.67 62.02 18,562,494 -0.92(-1.46%)
Mar 22, 2021 63.23 63.50 62.66 62.94 17,193,976 -0.92(-1.44%)
Mar 19, 2021 64.03 64.36 62.56 63.86 27,528,966 -0.73(-1.12%)
Mar 18, 2021 65.23 66.59 64.25 64.59 27,270,932 +0.21(+0.33%)
Mar 17, 2021 64.67 65.02 63.63 64.38 22,105,048 +0.24(+0.37%)
Mar 16, 2021 64.31 64.40 63.26 64.14 18,090,432 -0.78(-1.20%)
Mar 15, 2021 66.05 66.12 64.10 64.92 21,639,322 -0.84(-1.28%)
Mar 12, 2021 65.09 65.82 64.81 65.76 19,676,042 +1.64(+2.55%)
Mar 11, 2021 64.27 64.97 63.46 64.12 19,999,826 -0.38(-0.60%)
Mar 10, 2021 62.38 64.62 62.28 64.51 24,380,424 +2.41(+3.89%)
Mar 09, 2021 62.02 63.41 61.26 62.09 27,655,116 -1.08(-1.70%)
Mar 08, 2021 62.16 63.71 61.98 63.17 31,260,474 +1.74(+2.83%)
Mar 05, 2021 61.96 62.34 59.86 61.43 29,046,412 +0.37(+0.60%)
Mar 04, 2021 61.39 62.79 59.38 61.06 32,469,548 -0.50(-0.81%)
Mar 03, 2021 60.78 62.53 60.62 61.56 28,749,312 +1.29(+2.13%)
Mar 02, 2021 60.52 61.22 60.22 60.28 21,937,768 -0.55(-0.91%)
Mar 01, 2021 59.91 61.22 59.46 60.83 32,052,202 +3.20(+5.56%)
Feb 26, 2021 58.41 59.12 57.33 57.62 27,646,378 -1.34(-2.27%)
Feb 25, 2021 60.39 60.69 58.51 58.96 28,798,798 -1.04(-1.73%)
Feb 24, 2021 58.79 60.07 58.60 60.00 23,716,690 +1.63(+2.79%)
Feb 23, 2021 57.37 58.53 56.73 58.38 30,531,536 +1.07(+1.86%)
Feb 22, 2021 57.20 58.51 57.11 57.31 26,417,966 -0.23(-0.40%)
Feb 19, 2021 56.12 57.72 56.02 57.54 23,386,714 +2.01(+3.62%)
Feb 18, 2021 56.24 56.46 55.18 55.53 16,867,270 -1.12(-1.98%)
Feb 17, 2021 55.81 56.77 55.50 56.65 23,188,656 +0.56(+1.00%)
Feb 16, 2021 56.79 56.92 55.83 56.09 21,782,456 +0.43(+0.77%)
Feb 12, 2021 55.04 56.00 55.01 55.66 13,918,594 +0.38(+0.68%)
Feb 11, 2021 55.63 55.87 54.16 55.28 13,841,837 -0.37(-0.66%)
Feb 10, 2021 55.53 55.97 55.09 55.65 14,478,545 +0.44(+0.79%)
Feb 09, 2021 55.72 55.87 54.68 55.21 14,093,240 -0.46(-0.83%)
Feb 08, 2021 55.18 55.73 54.97 55.67 17,206,226 +0.94(+1.71%)
Feb 05, 2021 55.11 55.18 54.29 54.74 15,426,780 +0.15(+0.27%)
Feb 04, 2021 53.85 54.78 53.72 54.59 18,965,186 +1.15(+2.14%)
Feb 03, 2021 51.97 53.49 51.89 53.44 21,401,950 +1.33(+2.55%)
Feb 02, 2021 52.13 52.70 51.87 52.11 21,356,054 +1.01(+1.97%)
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.