Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 456.92 459.29 452.53 454.79 1,099,477 -4.36(-0.95%)
Oct 28, 2021 452.86 460.64 452.67 459.15 820,689 +8.80(+1.95%)
Oct 27, 2021 459.95 459.33 449.28 450.35 712,780 -8.31(-1.81%)
Oct 26, 2021 456.14 461.24 458.66 613,204 +3.61(+0.79%)
Oct 25, 2021 454.69 456.94 451.09 455.05 594,529 +1.54(+0.34%)
Oct 22, 2021 451.18 456.61 450.87 453.50 431,665 +1.02(+0.23%)
Oct 21, 2021 445.15 453.11 444.14 452.48 517,027 +6.22(+1.39%)
Oct 20, 2021 436.30 448.84 436.30 446.27 1,082,899 +12.75(+2.94%)
Oct 19, 2021 432.81 434.79 428.99 433.52 669,468 +2.90(+0.67%)
Oct 18, 2021 433.54 433.92 426.96 430.62 810,783 -2.41(-0.56%)
Oct 15, 2021 428.84 436.54 427.14 433.03 1,866,712 +5.91(+1.38%)
Oct 14, 2021 425.18 435.98 422.55 427.12 1,727,772 +14.03(+3.40%)
Oct 13, 2021 413.25 414.25 407.38 413.09 1,058,405 +0.27(+0.06%)
Oct 12, 2021 408.48 414.40 406.58 412.82 1,132,622 +5.45(+1.34%)
Oct 11, 2021 405.04 409.37 401.68 407.37 910,203 +2.07(+0.51%)
Oct 08, 2021 398.08 405.33 395.46 405.30 960,368 +8.74(+2.20%)
Oct 07, 2021 388.00 397.59 387.53 396.56 767,110 +11.16(+2.89%)
Oct 06, 2021 378.28 385.93 374.96 385.41 774,519 +4.11(+1.08%)
Oct 05, 2021 377.62 386.14 377.57 381.29 635,743 +3.29(+0.87%)
Oct 04, 2021 384.87 386.30 376.21 378.00 634,206 -6.47(-1.68%)
Oct 01, 2021 384.07 385.88 376.17 384.47 625,902 +2.36(+0.62%)
Sep 30, 2021 390.33 391.78 382.04 382.12 851,590 -6.09(-1.57%)
Sep 29, 2021 387.86 391.49 385.26 388.21 522,941 +1.03(+0.27%)
Sep 28, 2021 390.58 392.09 385.16 387.18 580,574 -5.88(-1.50%)
Sep 27, 2021 392.77 396.74 391.34 393.06 441,325 +2.05(+0.52%)
Sep 24, 2021 392.89 395.85 390.54 391.01 561,935 -2.49(-0.63%)
Sep 23, 2021 393.46 399.89 392.54 393.50 624,792 +1.08(+0.27%)
Sep 22, 2021 390.98 394.92 388.23 392.42 604,768 -0.39(-0.10%)
Sep 21, 2021 397.06 400.29 392.77 392.81 464,448 -3.29(-0.83%)
Sep 20, 2021 396.83 398.96 392.63 396.10 669,735 -3.61(-0.90%)
Sep 17, 2021 389.38 400.72 389.38 399.71 1,391,156 +8.45(+2.16%)
Sep 16, 2021 393.81 396.17 389.68 391.26 1,112,407 -1.79(-0.46%)
Sep 15, 2021 396.16 398.88 392.16 393.06 1,231,025 -0.97(-0.25%)
Sep 14, 2021 403.28 403.28 393.63 394.03 757,357 -6.92(-1.73%)
Sep 13, 2021 396.36 405.40 394.90 400.95 926,365 +6.93(+1.76%)
Sep 10, 2021 410.89 410.89 391.66 394.02 1,302,940 -14.84(-3.63%)
Sep 09, 2021 406.05 411.74 404.92 408.86 621,277 +3.55(+0.88%)
Sep 08, 2021 406.83 414.00 404.37 405.31 1,024,285 -0.21(-0.05%)
Sep 07, 2021 407.48 407.48 402.41 405.51 560,188 -1.81(-0.45%)
Sep 03, 2021 406.68 409.64 405.81 407.33 578,292 -0.59(-0.14%)
Sep 02, 2021 397.09 408.14 397.09 407.92 679,592 +10.35(+2.60%)
Sep 01, 2021 397.39 398.90 391.23 397.56 512,927 +0.18(+0.04%)
Aug 31, 2021 397.57 402.35 396.35 397.39 631,411 -0.09(-0.02%)
Aug 30, 2021 397.39 400.90 396.79 397.48 738,700 -0.25(-0.06%)
Aug 27, 2021 395.84 399.10 392.69 397.72 686,848 +2.95(+0.75%)
Aug 26, 2021 398.11 399.59 393.01 394.77 765,139 -3.77(-0.95%)
Aug 25, 2021 402.86 404.43 397.80 398.55 558,777 -5.63(-1.39%)
Aug 24, 2021 407.45 407.45 403.84 404.17 324,448 -2.09(-0.51%)
Aug 23, 2021 405.80 408.30 405.16 406.26 398,639 +0.84(+0.21%)
Aug 20, 2021 406.85 407.56 402.96 405.42 463,974 -0.08(-0.02%)
Aug 19, 2021 397.64 406.05 397.64 405.50 689,114 +5.42(+1.35%)
Aug 18, 2021 404.33 406.52 399.43 400.07 620,067 -5.10(-1.26%)
Aug 17, 2021 402.57 407.54 402.46 405.17 736,404 +1.18(+0.29%)
Aug 16, 2021 401.23 404.89 398.60 404.00 600,294 +1.36(+0.34%)
Aug 13, 2021 399.42 402.96 397.96 402.63 495,837 +4.93(+1.24%)
Aug 12, 2021 400.26 402.49 397.05 397.70 666,656 -3.00(-0.75%)
Aug 11, 2021 406.49 406.57 400.16 400.70 1,096,682 -5.88(-1.45%)
Aug 10, 2021 408.75 411.21 406.24 406.58 1,036,228 -1.81(-0.44%)
Aug 09, 2021 409.99 414.87 406.83 408.40 681,140 -2.51(-0.61%)
Aug 06, 2021 409.10 412.55 406.03 410.90 848,952 +3.24(+0.80%)
Aug 05, 2021 413.64 416.04 401.39 407.66 1,909,774 -10.11(-2.42%)
Aug 04, 2021 414.63 419.69 411.69 417.77 970,317 +0.71(+0.17%)
Aug 03, 2021 421.24 421.24 415.02 417.06 964,367 -4.01(-0.95%)
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.