Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 420.60 423.44 416.93 417.42 1,217,972 -4.79(-1.14%)
Jul 29, 2021 433.24 434.31 421.27 422.22 1,409,876 -9.86(-2.28%)
Jul 28, 2021 435.19 438.46 423.80 432.08 2,455,627 -26.16(-5.71%)
Jul 27, 2021 456.18 459.40 453.53 458.24 633,771 +0.19(+0.04%)
Jul 26, 2021 460.19 463.15 455.37 458.05 665,855 -3.83(-0.83%)
Jul 23, 2021 456.18 463.32 455.72 461.88 553,062 +7.37(+1.62%)
Jul 22, 2021 455.01 456.64 452.50 454.51 476,589 +0.22(+0.05%)
Jul 21, 2021 454.43 454.48 448.09 454.30 604,281 +2.92(+0.65%)
Jul 20, 2021 453.75 458.43 450.71 451.38 735,346 -0.42(-0.09%)
Jul 19, 2021 458.80 458.95 447.11 451.80 883,647 -9.77(-2.12%)
Jul 16, 2021 459.34 463.07 456.47 461.57 787,218 +3.89(+0.85%)
Jul 15, 2021 448.86 459.42 445.75 457.68 841,028 +6.69(+1.48%)
Jul 14, 2021 452.11 452.21 448.40 451.00 598,781 -0.20(-0.04%)
Jul 13, 2021 450.20 453.60 449.22 451.19 810,692 +1.96(+0.44%)
Jul 12, 2021 445.96 450.23 445.14 449.23 463,581 +2.61(+0.58%)
Jul 09, 2021 448.58 449.04 446.34 446.62 425,323 +1.13(+0.25%)
Jul 08, 2021 444.65 447.26 441.28 445.50 475,652 -2.92(-0.65%)
Jul 07, 2021 444.53 449.55 443.55 448.42 506,129 +3.81(+0.86%)
Jul 06, 2021 442.06 445.21 439.67 444.60 568,435 +1.78(+0.40%)
Jul 02, 2021 438.73 443.46 436.39 442.82 514,668 +4.06(+0.92%)
Jul 01, 2021 434.04 439.00 433.37 438.76 602,028 +4.81(+1.11%)
Jun 30, 2021 433.78 435.78 432.11 433.95 447,972 +0.42(+0.10%)
Jun 29, 2021 436.18 436.77 432.38 433.53 689,023 -1.85(-0.43%)
Jun 28, 2021 433.31 436.15 429.64 435.38 840,371 +3.10(+0.72%)
Jun 25, 2021 431.96 435.32 429.84 432.28 1,685,384 +0.96(+0.22%)
Jun 24, 2021 431.24 435.02 429.73 431.32 686,322 +2.22(+0.52%)
Jun 23, 2021 427.65 430.42 424.53 429.10 712,874 +2.67(+0.63%)
Jun 22, 2021 427.76 427.87 423.22 426.43 685,827 +0.18(+0.04%)
Jun 21, 2021 415.92 426.82 414.14 426.25 814,739 +11.79(+2.85%)
Jun 18, 2021 417.92 418.79 414.42 414.46 1,464,852 -5.32(-1.27%)
Jun 17, 2021 418.31 422.25 415.18 419.78 799,685 +0.80(+0.19%)
Jun 16, 2021 417.18 426.31 417.18 418.98 1,324,113 +3.39(+0.81%)
Jun 15, 2021 407.01 417.06 405.75 415.59 1,095,540 +9.34(+2.30%)
Jun 14, 2021 411.13 411.13 404.11 406.26 950,966 -3.97(-0.97%)
Jun 11, 2021 413.09 413.09 407.43 410.23 735,048 -1.74(-0.42%)
Jun 10, 2021 413.87 415.63 409.11 411.97 551,493 -1.75(-0.42%)
Jun 09, 2021 414.82 418.36 413.30 413.72 594,518 +0.41(+0.10%)
Jun 08, 2021 406.73 416.60 402.58 413.31 1,232,962 +6.19(+1.52%)
Jun 07, 2021 419.17 419.17 405.99 407.12 1,398,581 -10.11(-2.42%)
Jun 04, 2021 422.02 422.57 415.59 417.23 584,437 -4.23(-1.00%)
Jun 03, 2021 418.97 424.02 418.97 421.45 801,230 +1.71(+0.41%)
Jun 02, 2021 423.92 424.14 418.35 419.74 875,787 -2.30(-0.54%)
Jun 01, 2021 428.50 430.01 421.23 422.04 738,970 -6.31(-1.47%)
May 28, 2021 431.09 432.79 427.62 428.35 497,244 -1.62(-0.38%)
May 27, 2021 431.48 431.58 427.41 429.98 1,674,765 +0.51(+0.12%)
May 26, 2021 428.12 433.31 428.12 429.47 1,026,397 -2.97(-0.69%)
May 25, 2021 434.40 435.54 427.92 432.44 821,147 -0.89(-0.21%)
May 24, 2021 436.61 437.74 431.90 433.33 789,904 -3.14(-0.72%)
May 21, 2021 432.86 443.15 432.46 436.48 955,981 +6.12(+1.42%)
May 20, 2021 434.84 437.30 428.67 430.36 1,133,112 -4.75(-1.09%)
May 19, 2021 438.05 439.54 430.64 435.11 593,399 -4.76(-1.08%)
May 18, 2021 440.18 441.86 434.92 439.86 1,241,166 -0.98(-0.22%)
May 17, 2021 444.61 445.28 439.95 440.84 540,979 -2.24(-0.51%)
May 14, 2021 447.85 448.10 441.54 443.08 584,365 -3.13(-0.70%)
May 13, 2021 443.92 449.46 441.83 446.21 482,514 +2.15(+0.48%)
May 12, 2021 444.73 448.75 443.62 444.06 764,869 -1.97(-0.44%)
May 11, 2021 460.19 460.78 444.80 446.03 845,877 -13.91(-3.02%)
May 10, 2021 455.93 465.29 455.93 459.94 650,231 +4.79(+1.05%)
May 07, 2021 455.07 458.47 451.48 455.15 649,268 -0.53(-0.12%)
May 06, 2021 451.36 455.82 449.06 455.68 745,370 +5.41(+1.20%)
May 05, 2021 450.71 451.46 443.86 450.27 798,490 -2.85(-0.63%)
May 04, 2021 441.24 453.94 438.94 453.11 1,038,372 +12.14(+2.75%)
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.