Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 75.15 75.54 74.88 74.95 7,280,399 -0.23(-0.30%)
May 27, 2021 75.67 76.20 75.04 75.18 13,518,385 -0.27(-0.35%)
May 26, 2021 74.81 75.55 74.77 75.44 13,500,769 +0.41(+0.55%)
May 25, 2021 75.78 75.84 74.86 75.03 7,522,416 -0.52(-0.69%)
May 24, 2021 75.66 76.03 75.33 75.56 7,400,805 +0.33(+0.44%)
May 21, 2021 75.38 76.01 75.18 75.23 9,073,829 +0.30(+0.39%)
May 20, 2021 75.15 75.50 74.89 74.93 9,247,733 -0.02(-0.03%)
May 19, 2021 74.05 74.98 73.82 74.95 8,577,925 +0.05(+0.06%)
May 18, 2021 75.19 75.64 74.62 74.90 6,998,921 -0.37(-0.49%)
May 17, 2021 75.08 75.70 75.05 75.27 6,973,409 +0.18(+0.24%)
May 14, 2021 74.36 75.24 74.36 75.09 9,490,319 +0.71(+0.96%)
May 13, 2021 73.80 74.66 73.18 74.38 12,060,913 +1.32(+1.81%)
May 12, 2021 73.84 74.43 73.02 73.05 12,924,843 -0.89(-1.21%)
May 11, 2021 75.79 76.05 73.53 73.95 13,636,525 -2.34(-3.07%)
May 10, 2021 74.98 76.84 74.82 76.29 18,241,500 -0.24(-0.31%)
May 07, 2021 75.97 76.66 74.80 76.53 14,785,302 +0.63(+0.83%)
May 06, 2021 75.37 76.11 74.78 75.90 14,802,058 +0.52(+0.69%)
May 05, 2021 75.03 75.99 74.64 75.38 12,854,246 +0.63(+0.84%)
May 04, 2021 73.36 74.91 73.23 74.75 16,088,403 +1.14(+1.55%)
May 03, 2021 72.61 73.75 72.42 73.61 16,090,589 +1.47(+2.03%)
Apr 30, 2021 71.92 72.26 71.57 72.14 8,221,108 -0.08(-0.11%)
Apr 29, 2021 71.75 72.25 71.05 72.22 8,341,553 +1.05(+1.47%)
Apr 28, 2021 71.54 71.65 71.07 71.17 6,416,141 -0.43(-0.60%)
Apr 27, 2021 70.81 71.80 70.65 71.60 9,770,167 +0.69(+0.97%)
Apr 26, 2021 71.36 71.43 70.63 70.91 9,876,956 -0.45(-0.63%)
Apr 23, 2021 70.71 71.39 70.29 71.36 11,205,177 +0.10(+0.13%)
Apr 22, 2021 72.45 72.80 71.15 71.27 17,617,438 -1.70(-2.33%)
Apr 21, 2021 75.00 75.52 72.85 72.97 19,614,528 -2.46(-3.26%)
Apr 20, 2021 74.91 75.60 74.86 75.42 13,196,821 +0.47(+0.62%)
Apr 19, 2021 75.02 76.35 74.57 74.96 20,976,954 -0.19(-0.25%)
Apr 16, 2021 74.54 75.52 74.11 75.15 14,008,441 +0.63(+0.84%)
Apr 15, 2021 73.29 74.77 73.13 74.52 14,291,043 +1.40(+1.91%)
Apr 14, 2021 73.33 73.64 72.83 73.12 13,374,654 +0.14(+0.20%)
Apr 13, 2021 72.49 73.30 72.25 72.98 13,806,417 +0.52(+0.72%)
Apr 12, 2021 71.63 72.51 71.58 72.46 11,171,433 +0.51(+0.71%)
Apr 09, 2021 71.72 72.05 71.29 71.94 13,957,698 +0.29(+0.40%)
Apr 08, 2021 70.69 71.89 70.58 71.66 14,191,188 +1.15(+1.63%)
Apr 07, 2021 70.06 70.61 69.91 70.50 12,981,298 +0.10(+0.15%)
Apr 06, 2021 69.77 70.75 69.34 70.40 15,509,706 +0.11(+0.16%)
Apr 05, 2021 68.42 70.98 68.30 70.29 26,373,672 +2.23(+3.27%)
Apr 01, 2021 66.78 68.08 66.66 68.06 13,957,946 +1.55(+2.34%)
Mar 31, 2021 67.01 67.39 66.26 66.50 10,521,354 -0.36(-0.54%)
Mar 30, 2021 67.13 67.34 66.30 66.86 12,661,608 -0.55(-0.82%)
Mar 29, 2021 66.54 68.55 66.50 67.41 16,020,590 +0.83(+1.25%)
Mar 26, 2021 64.99 66.69 64.71 66.58 13,312,736 +1.54(+2.36%)
Mar 25, 2021 63.46 65.14 63.27 65.04 15,661,313 +1.71(+2.69%)
Mar 24, 2021 63.60 63.88 63.25 63.34 12,018,892 -0.42(-0.65%)
Mar 23, 2021 62.86 64.39 62.86 63.76 13,072,822 +0.90(+1.43%)
Mar 22, 2021 62.76 63.04 62.42 62.85 10,828,977 +0.06(+0.09%)
Mar 19, 2021 63.30 63.34 62.51 62.80 32,670,500 -0.45(-0.72%)
Mar 18, 2021 63.00 63.50 62.64 63.25 14,508,562 +0.49(+0.79%)
Mar 17, 2021 63.31 63.36 62.70 62.76 12,547,157 -0.60(-0.94%)
Mar 16, 2021 64.45 64.51 63.20 63.36 15,310,912 -0.83(-1.30%)
Mar 15, 2021 63.45 64.24 63.40 64.19 9,411,950 +0.54(+0.85%)
Mar 12, 2021 63.46 64.32 62.98 63.65 12,246,109 -0.24(-0.37%)
Mar 11, 2021 64.12 64.54 62.01 63.89 40,173,596 -4.46(-6.53%)
Mar 10, 2021 69.77 69.77 67.76 68.35 22,293,524 -0.49(-0.72%)
Mar 09, 2021 68.62 69.39 68.24 68.84 18,234,080 +0.45(+0.67%)
Mar 08, 2021 66.79 69.12 66.44 68.39 24,583,368 +2.08(+3.13%)
Mar 05, 2021 63.79 67.97 63.79 66.31 36,097,340 +4.13(+6.65%)
Mar 04, 2021 63.20 63.79 61.90 62.18 20,980,286 -1.23(-1.94%)
Mar 03, 2021 62.79 64.01 62.74 63.41 16,699,701 +0.24(+0.37%)
Mar 02, 2021 62.69 63.90 62.55 63.18 14,012,670 +0.46(+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.