Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 315.53 318.60 313.71 317.61 1,061,269 +0.51(+0.16%)
Oct 28, 2021 309.22 317.10 931,524 +8.59(+2.78%)
Oct 27, 2021 313.37 314.98 307.53 308.51 865,426 -4.29(-1.37%)
Oct 26, 2021 312.26 312.80 980,210 +1.01(+0.32%)
Oct 25, 2021 308.69 313.45 307.27 311.79 913,394 +3.21(+1.04%)
Oct 22, 2021 306.00 312.48 308.58 1,162,108 +2.90(+0.95%)
Oct 21, 2021 298.25 306.35 298.11 305.68 1,099,442 +7.04(+2.36%)
Oct 20, 2021 297.81 299.19 295.39 298.64 915,146 +1.95(+0.66%)
Oct 19, 2021 294.54 297.55 292.34 296.69 849,476 +4.02(+1.37%)
Oct 18, 2021 290.21 293.04 289.36 292.67 766,360 +1.38(+0.47%)
Oct 15, 2021 290.81 291.88 289.35 291.29 931,739 +2.12(+0.73%)
Oct 14, 2021 286.85 289.94 286.01 289.17 799,294 +5.67(+2.00%)
Oct 13, 2021 278.67 284.48 278.67 283.50 883,051 +7.59(+2.75%)
Oct 12, 2021 275.30 278.38 275.11 275.91 1,117,107 -0.63(-0.23%)
Oct 11, 2021 276.65 280.30 276.41 276.54 681,011 -2.40(-0.86%)
Oct 08, 2021 284.05 284.36 278.73 278.94 797,433 -4.08(-1.44%)
Oct 07, 2021 280.13 285.44 280.13 283.02 909,469 +5.60(+2.02%)
Oct 06, 2021 272.95 278.66 271.75 277.42 940,587 +1.44(+0.52%)
Oct 05, 2021 274.93 278.85 274.93 275.98 953,707 +3.05(+1.12%)
Oct 04, 2021 282.87 283.99 271.09 272.93 1,747,784 -11.13(-3.92%)
Oct 01, 2021 283.80 286.51 279.79 284.06 1,245,767 -1.11(-0.39%)
Sep 30, 2021 290.33 292.57 284.96 285.17 1,668,484 -2.82(-0.98%)
Sep 29, 2021 290.42 292.88 286.90 287.99 1,162,959 +0.14(+0.05%)
Sep 28, 2021 288.64 291.59 283.75 287.85 1,835,805 -6.21(-2.11%)
Sep 27, 2021 294.00 295.29 289.34 294.06 1,677,129 -0.61(-0.21%)
Sep 24, 2021 290.50 295.34 290.50 294.67 1,067,759 +2.51(+0.86%)
Sep 23, 2021 287.86 293.32 287.40 292.16 1,061,663 +5.74(+2.00%)
Sep 22, 2021 283.88 288.78 283.66 286.42 1,054,821 +3.23(+1.14%)
Sep 21, 2021 285.72 286.17 282.09 283.19 719,919 -0.41(-0.14%)
Sep 20, 2021 282.52 285.45 279.84 283.60 1,168,576 -4.55(-1.58%)
Sep 17, 2021 290.87 292.20 286.54 288.15 2,113,743 -2.53(-0.87%)
Sep 16, 2021 287.11 291.21 285.22 290.68 1,433,215 +4.06(+1.42%)
Sep 15, 2021 280.58 287.30 278.56 286.62 1,430,056 +7.27(+2.60%)
Sep 14, 2021 282.19 282.93 278.62 279.35 1,278,827 -1.93(-0.69%)
Sep 13, 2021 284.51 286.29 278.46 281.28 1,517,924 -3.15(-1.11%)
Sep 10, 2021 288.66 290.59 284.12 284.43 1,566,741 -3.25(-1.13%)
Sep 09, 2021 289.81 292.50 285.70 287.68 1,444,791 -1.88(-0.65%)
Sep 08, 2021 286.45 289.81 284.80 289.56 1,504,342 +2.11(+0.73%)
Sep 07, 2021 290.76 290.89 284.48 287.45 2,177,277 -1.30(-0.45%)
Sep 03, 2021 286.70 293.00 284.50 288.75 1,819,609 +1.28(+0.45%)
Sep 02, 2021 306.50 306.84 285.35 287.47 5,475,489 -15.77(-5.20%)
Sep 01, 2021 311.80 315.46 300.79 303.24 3,082,877 -6.85(-2.21%)
Aug 31, 2021 313.13 314.29 309.11 310.09 1,567,017 -3.30(-1.05%)
Aug 30, 2021 316.94 318.72 310.16 313.39 1,414,421 -2.25(-0.71%)
Aug 27, 2021 314.23 318.23 310.15 315.64 1,840,676 +5.45(+1.76%)
Aug 26, 2021 317.20 324.00 308.02 310.19 5,485,245 -32.08(-9.37%)
Aug 25, 2021 342.52 343.56 339.33 342.27 1,497,586 +1.20(+0.35%)
Aug 24, 2021 338.98 344.39 338.48 341.07 1,032,321 +4.31(+1.28%)
Aug 23, 2021 336.00 338.27 334.02 336.76 1,253,048 +2.38(+0.71%)
Aug 20, 2021 331.65 335.27 330.55 334.38 860,391 +4.03(+1.22%)
Aug 19, 2021 322.70 332.37 322.46 330.35 1,226,381 +6.83(+2.11%)
Aug 18, 2021 323.57 326.06 322.23 323.52 913,663 -1.18(-0.36%)
Aug 17, 2021 328.56 328.89 322.58 324.70 1,086,488 -5.48(-1.66%)
Aug 16, 2021 332.31 332.67 326.65 330.18 924,124 -2.60(-0.78%)
Aug 13, 2021 333.94 334.00 330.25 332.78 754,468 +0.73(+0.22%)
Aug 12, 2021 327.40 332.42 325.58 332.05 884,440 +3.41(+1.04%)
Aug 11, 2021 332.00 333.57 325.35 328.64 1,021,185 -2.64(-0.80%)
Aug 10, 2021 332.85 335.67 328.77 331.28 874,893 -1.49(-0.45%)
Aug 09, 2021 333.17 333.88 330.29 332.77 763,054 +0.00(+0.00%)
Aug 06, 2021 327.46 334.06 326.67 332.77 856,913 +3.95(+1.20%)
Aug 05, 2021 331.10 331.50 326.75 328.82 1,342,821 -0.27(-0.08%)
Aug 04, 2021 328.00 331.12 326.02 329.09 1,380,229 +1.48(+0.45%)
Aug 03, 2021 323.03 328.19 320.85 327.61 1,043,158 +5.54(+1.72%)
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.