Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 315.40 321.14 311.18 319.05 1,913,353 +6.25(+2.00%)
Sep 29, 2021 326.20 328.45 311.80 312.80 2,526,553 -9.35(-2.90%)
Sep 28, 2021 339.75 343.21 322.00 322.15 2,854,033 -22.97(-6.66%)
Sep 27, 2021 338.46 345.41 338.46 345.12 1,307,629 +1.91(+0.56%)
Sep 24, 2021 346.39 347.46 336.36 343.21 1,211,036 -5.78(-1.66%)
Sep 23, 2021 351.88 352.36 344.80 348.99 971,735 -0.01(-0.00%)
Sep 22, 2021 341.92 349.92 340.22 349.00 1,435,294 +4.90(+1.42%)
Sep 21, 2021 345.25 349.40 341.69 344.10 1,585,680 +6.24(+1.85%)
Sep 20, 2021 338.00 348.29 333.28 337.86 2,074,309 -15.01(-4.25%)
Sep 17, 2021 348.10 352.99 343.18 352.87 2,568,460 +7.07(+2.04%)
Sep 16, 2021 340.69 346.25 335.79 345.80 1,549,797 +3.78(+1.11%)
Sep 15, 2021 336.09 342.35 331.71 342.02 1,307,971 +5.02(+1.49%)
Sep 14, 2021 338.01 343.80 335.00 337.00 974,736 +0.99(+0.29%)
Sep 13, 2021 342.32 345.46 330.54 336.01 1,699,670 -6.36(-1.86%)
Sep 10, 2021 351.16 352.44 342.32 342.37 1,604,229 -10.26(-2.91%)
Sep 09, 2021 349.92 357.70 347.54 352.63 882,560 -0.08(-0.02%)
Sep 08, 2021 358.33 359.75 344.27 352.71 2,465,930 -6.86(-1.91%)
Sep 07, 2021 365.99 368.53 355.22 359.57 1,695,026 -7.66(-2.09%)
Sep 03, 2021 356.50 369.35 356.50 367.23 940,341 +8.43(+2.35%)
Sep 02, 2021 364.06 364.15 356.05 358.80 677,539 -0.51(-0.14%)
Sep 01, 2021 356.83 364.41 356.75 359.31 810,869 +2.35(+0.66%)
Aug 31, 2021 363.46 363.59 356.03 356.96 1,279,892 -9.72(-2.65%)
Aug 30, 2021 364.45 371.51 362.94 366.68 1,370,190 +5.43(+1.50%)
Aug 27, 2021 355.03 361.29 350.78 361.25 1,064,268 +7.12(+2.01%)
Aug 26, 2021 355.65 360.56 353.42 354.13 913,702 -1.17(-0.33%)
Aug 25, 2021 356.94 360.48 353.18 355.30 799,912 -0.70(-0.20%)
Aug 24, 2021 352.02 356.98 351.00 356.00 1,201,010 +6.88(+1.97%)
Aug 23, 2021 344.42 350.21 342.30 349.12 971,765 +8.19(+2.40%)
Aug 20, 2021 341.39 345.00 339.44 340.93 988,396 -0.34(-0.10%)
Aug 19, 2021 334.25 347.73 331.74 341.27 1,471,962 +2.28(+0.67%)
Aug 18, 2021 342.43 346.76 338.77 338.99 914,154 -5.57(-1.62%)
Aug 17, 2021 344.00 346.98 337.50 344.56 1,389,990 -2.05(-0.59%)
Aug 16, 2021 360.58 361.34 342.28 346.61 2,325,882 -18.33(-5.02%)
Aug 13, 2021 367.75 369.36 363.09 364.94 1,045,756 -3.35(-0.91%)
Aug 12, 2021 355.93 370.50 354.00 368.29 1,643,920 +12.33(+3.46%)
Aug 11, 2021 368.45 369.19 353.17 355.96 1,345,510 -10.73(-2.93%)
Aug 10, 2021 378.43 382.75 364.50 366.69 858,951 -9.33(-2.48%)
Aug 09, 2021 374.34 378.12 368.51 376.02 835,520 +4.12(+1.11%)
Aug 06, 2021 376.67 380.92 367.74 371.90 976,627 -5.18(-1.37%)
Aug 05, 2021 370.02 379.68 368.02 377.08 1,029,294 +2.57(+0.69%)
Aug 04, 2021 368.79 376.83 365.86 374.51 1,211,610 +4.25(+1.15%)
Aug 03, 2021 376.38 378.28 363.00 370.26 1,616,291 -9.29(-2.45%)
Aug 02, 2021 375.00 384.48 366.08 379.55 1,581,177 +5.96(+1.60%)
Jul 30, 2021 381.94 382.88 370.36 373.59 2,901,656 -18.61(-4.75%)
Jul 29, 2021 393.74 399.48 389.20 392.20 1,497,237 -1.80(-0.46%)
Jul 28, 2021 388.07 397.52 386.24 394.00 970,153 +6.52(+1.68%)
Jul 27, 2021 398.47 398.62 378.31 387.48 1,491,155 -10.77(-2.70%)
Jul 26, 2021 407.23 407.89 395.58 398.25 1,502,193 -11.59(-2.83%)
Jul 23, 2021 406.35 412.68 404.37 409.84 1,013,964 +4.33(+1.07%)
Jul 22, 2021 395.07 409.07 394.70 405.51 1,519,697 +11.61(+2.95%)
Jul 21, 2021 388.98 395.64 384.30 393.90 1,152,614 +3.68(+0.94%)
Jul 20, 2021 382.95 394.20 375.14 390.22 1,426,172 +11.16(+2.94%)
Jul 19, 2021 364.18 382.85 363.02 379.06 1,231,110 +4.08(+1.09%)
Jul 16, 2021 369.00 380.45 366.78 374.98 1,352,774 +8.71(+2.38%)
Jul 15, 2021 372.45 376.50 361.28 366.27 1,541,023 -9.08(-2.42%)
Jul 14, 2021 392.85 395.71 374.02 375.35 1,476,252 -13.91(-3.57%)
Jul 13, 2021 392.00 399.85 386.83 389.26 1,364,299 -4.15(-1.05%)
Jul 12, 2021 399.00 403.31 388.58 393.41 1,309,173 +1.14(+0.29%)
Jul 09, 2021 384.27 393.00 380.64 392.27 1,086,590 +7.42(+1.93%)
Jul 08, 2021 379.42 387.17 375.61 384.85 1,056,212 -4.00(-1.03%)
Jul 07, 2021 398.51 401.45 387.55 388.85 1,016,443 -5.54(-1.40%)
Jul 06, 2021 386.08 400.33 386.08 394.39 1,145,854 +5.71(+1.47%)
Jul 02, 2021 390.79 395.14 385.37 388.68 826,929 +1.68(+0.43%)
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.