Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 455.81 458.17 451.43 453.68 1,102,169 -4.35(-0.95%)
Oct 28, 2021 451.75 459.52 451.56 458.03 822,698 +8.78(+1.95%)
Oct 27, 2021 458.82 458.20 448.19 449.25 714,525 -8.29(-1.81%)
Oct 26, 2021 455.02 460.12 457.54 614,706 +3.60(+0.79%)
Oct 25, 2021 453.58 455.82 449.99 453.93 595,985 +1.54(+0.34%)
Oct 22, 2021 450.07 455.50 449.77 452.40 432,722 +1.02(+0.23%)
Oct 21, 2021 444.06 452.00 443.05 451.38 518,293 +6.20(+1.39%)
Oct 20, 2021 435.24 447.74 435.24 445.18 1,085,550 +12.71(+2.94%)
Oct 19, 2021 431.75 433.73 427.94 432.46 671,107 +2.89(+0.67%)
Oct 18, 2021 432.48 432.86 425.92 429.57 812,768 -2.40(-0.56%)
Oct 15, 2021 427.79 435.47 426.10 431.97 1,871,282 +5.90(+1.38%)
Oct 14, 2021 424.14 434.91 421.52 426.08 1,732,002 +14.00(+3.40%)
Oct 13, 2021 412.25 413.24 406.39 412.08 1,060,997 +0.26(+0.06%)
Oct 12, 2021 407.49 413.39 405.58 411.81 1,135,395 +5.44(+1.34%)
Oct 11, 2021 404.05 408.37 400.70 406.38 912,432 +2.07(+0.51%)
Oct 08, 2021 397.11 404.34 394.50 404.31 962,719 +8.72(+2.20%)
Oct 07, 2021 387.05 396.62 386.59 395.59 768,988 +11.13(+2.89%)
Oct 06, 2021 377.36 384.99 374.04 384.47 776,416 +4.10(+1.08%)
Oct 05, 2021 376.70 385.20 376.64 380.36 637,299 +3.28(+0.87%)
Oct 04, 2021 383.93 385.36 375.29 377.08 635,759 -6.46(-1.68%)
Oct 01, 2021 383.13 384.94 375.25 383.54 627,434 +2.35(+0.62%)
Sep 30, 2021 389.37 390.82 381.11 381.19 853,675 -6.07(-1.57%)
Sep 29, 2021 386.92 390.53 384.32 387.26 524,222 +1.03(+0.27%)
Sep 28, 2021 389.62 391.13 384.21 386.23 581,996 -5.87(-1.50%)
Sep 27, 2021 391.81 395.77 390.38 392.10 442,406 +2.04(+0.52%)
Sep 24, 2021 391.93 394.88 389.58 390.05 563,311 -2.48(-0.63%)
Sep 23, 2021 392.50 398.91 391.58 392.54 626,322 +1.08(+0.27%)
Sep 22, 2021 390.02 393.95 387.29 391.46 606,249 -0.39(-0.10%)
Sep 21, 2021 396.10 399.31 391.81 391.85 465,586 -3.29(-0.83%)
Sep 20, 2021 395.86 397.98 391.68 395.14 671,375 -3.60(-0.90%)
Sep 17, 2021 388.43 399.74 388.43 398.74 1,394,562 +8.43(+2.16%)
Sep 16, 2021 392.85 395.20 388.73 390.31 1,115,131 -1.79(-0.46%)
Sep 15, 2021 395.20 397.90 391.21 392.10 1,234,039 -0.97(-0.25%)
Sep 14, 2021 402.29 402.29 392.67 393.06 759,212 -6.90(-1.73%)
Sep 13, 2021 395.39 404.41 393.93 399.97 928,633 +6.91(+1.76%)
Sep 10, 2021 409.89 409.89 390.71 393.05 1,306,131 -14.80(-3.63%)
Sep 09, 2021 405.06 410.73 403.93 407.86 622,799 +3.54(+0.88%)
Sep 08, 2021 405.83 412.99 403.38 404.32 1,026,793 -0.21(-0.05%)
Sep 07, 2021 406.48 406.48 401.42 404.52 561,560 -1.81(-0.45%)
Sep 03, 2021 405.69 408.64 404.82 406.33 579,708 -0.59(-0.14%)
Sep 02, 2021 396.12 407.14 396.12 406.92 681,256 +10.32(+2.60%)
Sep 01, 2021 396.42 397.92 390.28 396.59 514,183 +0.18(+0.04%)
Aug 31, 2021 396.60 401.37 395.38 396.42 632,957 -0.09(-0.02%)
Aug 30, 2021 396.42 399.92 395.82 396.51 740,508 -0.24(-0.06%)
Aug 27, 2021 394.87 398.13 391.73 396.75 688,530 +2.94(+0.75%)
Aug 26, 2021 397.14 398.61 392.05 393.81 767,013 -3.76(-0.95%)
Aug 25, 2021 401.87 403.44 396.83 397.57 560,145 -5.61(-1.39%)
Aug 24, 2021 406.46 406.46 402.86 403.18 325,242 -2.08(-0.51%)
Aug 23, 2021 404.81 407.30 404.17 405.27 399,615 +0.84(+0.21%)
Aug 20, 2021 405.85 406.57 401.97 404.43 465,110 -0.08(-0.02%)
Aug 19, 2021 396.67 405.06 396.67 404.50 690,801 +5.41(+1.35%)
Aug 18, 2021 403.34 405.53 398.45 399.10 621,586 -5.08(-1.26%)
Aug 17, 2021 401.59 406.55 401.47 404.18 738,207 +1.17(+0.29%)
Aug 16, 2021 400.25 403.90 397.63 403.01 601,763 +1.36(+0.34%)
Aug 13, 2021 398.44 401.97 396.99 401.65 497,051 +4.92(+1.24%)
Aug 12, 2021 399.28 401.50 396.08 396.73 668,289 -2.99(-0.75%)
Aug 11, 2021 405.50 405.58 399.19 399.72 1,099,368 -5.87(-1.45%)
Aug 10, 2021 407.75 410.20 405.25 405.59 1,038,765 -1.81(-0.44%)
Aug 09, 2021 408.99 413.86 405.83 407.40 682,808 -2.50(-0.61%)
Aug 06, 2021 408.10 411.55 405.04 409.90 851,030 +3.24(+0.80%)
Aug 05, 2021 412.63 415.02 400.41 406.67 1,914,450 -10.08(-2.42%)
Aug 04, 2021 413.62 418.66 410.68 416.75 972,693 +0.70(+0.17%)
Aug 03, 2021 420.21 420.21 414.01 416.04 966,728 -4.00(-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.