Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 64.63 65.11 63.60 63.79 5,285,734 -1.14(-1.76%)
Apr 16, 2021 64.52 64.99 64.29 64.93 4,650,400 +0.57(+0.89%)
Apr 15, 2021 63.33 64.54 63.03 64.36 4,677,406 +1.57(+2.50%)
Apr 14, 2021 63.94 64.39 62.35 62.79 9,522,340 -1.03(-1.61%)
Apr 13, 2021 63.02 64.08 62.92 63.82 5,264,930 +1.18(+1.88%)
Apr 12, 2021 62.47 62.88 62.13 62.64 5,002,391 +0.17(+0.27%)
Apr 09, 2021 62.08 62.60 61.85 62.47 3,801,000 +0.28(+0.45%)
Apr 08, 2021 62.30 62.65 61.76 62.19 3,948,396 +0.43(+0.70%)
Apr 07, 2021 62.69 62.69 61.43 61.76 5,848,109 -0.76(-1.22%)
Apr 06, 2021 63.63 63.72 62.24 62.52 6,396,208 -1.17(-1.84%)
Apr 05, 2021 63.35 63.98 62.55 63.69 6,672,682 +0.58(+0.92%)
Apr 01, 2021 61.40 63.24 61.39 63.11 5,210,100 +1.87(+3.05%)
Mar 31, 2021 60.84 62.67 60.75 61.24 8,516,809 +0.92(+1.53%)
Mar 30, 2021 59.53 60.63 59.05 60.32 5,400,619 +0.47(+0.79%)
Mar 29, 2021 60.88 61.18 59.28 59.85 7,090,351 -0.98(-1.61%)
Mar 26, 2021 58.15 60.93 58.04 60.83 7,409,500 +2.74(+4.72%)
Mar 25, 2021 57.76 58.43 56.98 58.09 5,705,592 +0.45(+0.78%)
Mar 24, 2021 60.61 60.90 57.58 57.64 7,141,450 -2.67(-4.43%)
Mar 23, 2021 60.40 61.03 60.01 60.31 5,959,404 +0.02(+0.03%)
Mar 22, 2021 59.92 60.85 59.56 60.29 6,583,904 +0.56(+0.94%)
Mar 19, 2021 59.16 60.03 58.51 59.73 10,317,900 +0.83(+1.41%)
Mar 18, 2021 58.32 60.12 58.00 58.90 6,547,342 -0.10(-0.17%)
Mar 17, 2021 56.73 59.72 56.72 59.00 6,787,575 +1.58(+2.75%)
Mar 16, 2021 57.30 58.19 57.06 57.42 5,873,451 -0.25(-0.43%)
Mar 15, 2021 55.85 57.71 55.61 57.67 5,860,169 +1.87(+3.35%)
Mar 12, 2021 55.68 56.10 55.03 55.80 5,025,800 -0.44(-0.78%)
Mar 11, 2021 55.95 56.58 55.46 56.24 5,886,965 +0.90(+1.63%)
Mar 10, 2021 56.52 56.78 54.53 55.34 7,201,549 -0.83(-1.48%)
Mar 09, 2021 54.60 56.97 54.32 56.17 8,405,715 +2.68(+5.01%)
Mar 08, 2021 53.87 55.19 53.45 53.49 7,616,385 -0.27(-0.50%)
Mar 05, 2021 53.88 54.12 51.51 53.76 8,395,100 +0.42(+0.79%)
Mar 04, 2021 54.47 54.89 52.46 53.34 9,894,393 -1.26(-2.31%)
Mar 03, 2021 56.73 56.95 54.48 54.60 11,054,556 -2.39(-4.19%)
Mar 02, 2021 58.63 58.66 56.88 56.99 7,646,023 -1.49(-2.55%)
Mar 01, 2021 57.10 58.70 56.53 58.48 6,153,664 +2.06(+3.65%)
Feb 26, 2021 57.34 57.66 56.25 56.42 9,013,900 -0.56(-0.98%)
Feb 25, 2021 59.40 59.97 56.85 56.98 7,866,684 -2.40(-4.04%)
Feb 24, 2021 60.99 61.05 58.83 59.38 8,044,732 -1.99(-3.24%)
Feb 23, 2021 60.68 61.73 59.82 61.37 5,825,826 -0.19(-0.31%)
Feb 22, 2021 62.10 62.29 60.96 61.56 5,247,407 -0.42(-0.68%)
Feb 19, 2021 63.19 63.36 61.87 61.98 5,462,500 -0.82(-1.31%)
Feb 18, 2021 62.70 63.35 62.22 62.80 5,962,542 -0.25(-0.40%)
Feb 17, 2021 62.58 63.24 62.05 63.05 4,178,710 +0.18(+0.29%)
Feb 16, 2021 63.98 64.00 62.82 62.87 5,556,273 -0.14(-0.22%)
Feb 12, 2021 62.05 63.19 61.94 63.01 5,621,700 +0.70(+1.12%)
Feb 11, 2021 62.60 62.98 61.67 62.31 3,658,689 -0.01(-0.02%)
Feb 10, 2021 62.55 63.22 61.76 62.32 4,468,690 +0.09(+0.14%)
Feb 09, 2021 63.87 63.91 62.12 62.23 5,035,241 -1.61(-2.52%)
Feb 08, 2021 62.60 64.06 62.56 63.84 9,786,425 +1.61(+2.59%)
Feb 05, 2021 61.16 62.82 60.24 62.23 12,711,700 +1.11(+1.82%)
Feb 04, 2021 63.96 64.85 60.67 61.12 29,399,848 +3.08(+5.31%)
Feb 03, 2021 58.10 58.80 57.67 58.04 10,467,187 +0.71(+1.24%)
Feb 02, 2021 58.51 58.78 57.10 57.33 8,575,686 -1.14(-1.95%)
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.