Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 344.16 345.01 336.31 338.05 1,582,137 -7.30(-2.11%)
Oct 28, 2021 335.06 345.44 334.02 345.35 1,921,876 +11.33(+3.39%)
Oct 27, 2021 338.48 341.77 333.81 334.02 2,028,315 -2.88(-0.86%)
Oct 26, 2021 348.96 336.76 336.90 1,404,077 -11.43(-3.28%)
Oct 25, 2021 336.06 349.35 334.90 348.33 1,584,453 +11.86(+3.53%)
Oct 22, 2021 340.75 341.81 335.45 336.47 836,360 -2.19(-0.65%)
Oct 21, 2021 339.65 340.78 336.51 338.66 887,456 -1.11(-0.33%)
Oct 20, 2021 339.37 341.75 337.69 339.77 1,014,462 +0.95(+0.28%)
Oct 19, 2021 330.74 339.56 329.94 338.82 1,451,399 +11.11(+3.39%)
Oct 18, 2021 326.57 329.14 324.55 327.71 1,168,599 -0.91(-0.28%)
Oct 15, 2021 328.81 331.82 327.54 328.62 1,453,202 +2.95(+0.91%)
Oct 14, 2021 317.53 328.74 316.51 325.67 2,434,233 +0.76(+0.23%)
Oct 13, 2021 327.92 328.74 322.93 324.91 1,794,222 -1.58(-0.48%)
Oct 12, 2021 329.17 330.30 325.75 326.49 1,427,723 -1.97(-0.60%)
Oct 11, 2021 338.75 339.76 328.33 328.45 1,064,691 -10.45(-3.08%)
Oct 08, 2021 339.78 341.04 337.18 338.90 1,182,952 -0.91(-0.27%)
Oct 07, 2021 336.98 343.43 336.98 339.81 1,153,580 +5.62(+1.68%)
Oct 06, 2021 329.35 334.39 325.57 334.19 1,553,841 +0.11(+0.03%)
Oct 05, 2021 332.61 336.89 328.62 334.08 1,419,076 -0.15(-0.04%)
Oct 04, 2021 336.50 338.30 332.63 334.23 1,483,139 -3.71(-1.10%)
Oct 01, 2021 333.89 340.37 329.50 337.94 1,762,692 +7.04(+2.13%)
Sep 30, 2021 348.06 348.06 330.79 330.90 2,105,859 -15.60(-4.50%)
Sep 29, 2021 350.39 351.22 346.44 346.50 1,337,405 -2.00(-0.57%)
Sep 28, 2021 345.34 351.08 345.08 348.50 2,050,232 +1.50(+0.43%)
Sep 27, 2021 343.42 350.33 343.42 347.00 1,311,636 +3.12(+0.91%)
Sep 24, 2021 344.48 347.94 343.16 343.88 1,211,937 -2.22(-0.64%)
Sep 23, 2021 339.70 346.89 339.66 346.10 1,520,700 +10.50(+3.13%)
Sep 22, 2021 336.40 340.22 334.68 335.60 1,357,710 +3.83(+1.15%)
Sep 21, 2021 337.48 339.62 328.60 331.77 1,527,283 -2.74(-0.82%)
Sep 20, 2021 335.40 337.24 329.52 334.51 2,446,291 -9.22(-2.68%)
Sep 17, 2021 346.11 348.88 342.62 343.72 7,798,655 -6.14(-1.76%)
Sep 16, 2021 355.04 355.75 347.76 349.87 1,708,086 -4.37(-1.23%)
Sep 15, 2021 349.62 355.28 348.58 354.24 1,425,721 +3.73(+1.06%)
Sep 14, 2021 356.95 356.95 349.56 350.51 1,433,014 -5.45(-1.53%)
Sep 13, 2021 360.37 361.07 351.50 355.96 1,861,260 -1.53(-0.43%)
Sep 10, 2021 361.87 362.80 357.22 357.49 1,256,605 -1.74(-0.49%)
Sep 09, 2021 363.15 365.53 357.45 359.23 1,752,218 -5.31(-1.46%)
Sep 08, 2021 365.78 366.69 356.53 364.54 2,464,857 -1.49(-0.41%)
Sep 07, 2021 379.53 381.24 364.57 366.02 3,684,848 -17.33(-4.52%)
Sep 03, 2021 378.81 386.96 378.10 383.35 1,934,648 +4.32(+1.14%)
Sep 02, 2021 373.26 379.07 371.99 379.03 1,355,067 +8.11(+2.19%)
Sep 01, 2021 372.39 373.83 363.51 370.92 1,925,093 -1.30(-0.35%)
Aug 31, 2021 375.14 375.63 368.25 372.22 1,614,590 -2.92(-0.78%)
Aug 30, 2021 375.14 377.74 370.96 375.14 1,399,941 +1.49(+0.40%)
Aug 27, 2021 374.24 377.00 372.30 373.66 1,133,244 -0.31(-0.08%)
Aug 26, 2021 369.52 377.08 369.30 373.97 1,513,669 +3.39(+0.91%)
Aug 25, 2021 363.33 373.48 362.12 370.58 1,681,755 +8.26(+2.28%)
Aug 24, 2021 359.39 367.27 359.37 362.32 1,663,818 +5.10(+1.43%)
Aug 23, 2021 348.70 357.66 346.83 357.22 1,976,927 +11.20(+3.24%)
Aug 20, 2021 357.42 361.52 339.46 346.03 3,553,067 -7.43(-2.10%)
Aug 19, 2021 362.89 362.89 349.42 353.46 2,315,512 -12.44(-3.40%)
Aug 18, 2021 368.50 370.23 365.71 365.90 1,396,021 -4.65(-1.25%)
Aug 17, 2021 375.63 376.73 368.36 370.54 1,225,392 -6.60(-1.75%)
Aug 16, 2021 375.14 377.46 372.79 377.14 927,444 -0.95(-0.25%)
Aug 13, 2021 380.21 381.29 376.76 378.10 827,334 -1.60(-0.42%)
Aug 12, 2021 380.13 382.55 377.78 379.69 1,334,573 -0.45(-0.12%)
Aug 11, 2021 371.60 380.37 369.69 380.14 1,677,534 +9.31(+2.51%)
Aug 10, 2021 365.30 371.61 363.84 370.83 1,201,689 +7.19(+1.98%)
Aug 09, 2021 359.30 365.22 357.69 363.64 937,874 +2.40(+0.66%)
Aug 06, 2021 361.36 363.02 359.95 361.24 676,189 +2.52(+0.70%)
Aug 05, 2021 358.26 359.39 355.77 358.72 807,092 +3.59(+1.01%)
Aug 04, 2021 358.73 360.96 355.01 355.12 838,542 -5.11(-1.42%)
Aug 03, 2021 352.08 361.21 348.91 360.24 1,007,119 +9.76(+2.78%)
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.