Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 566.12 569.48 561.61 569.19 2,431,008 +3.01(+0.53%)
Aug 30, 2021 557.25 567.16 556.87 566.18 2,440,208 +7.26(+1.30%)
Aug 27, 2021 551.60 564.17 549.25 558.92 3,252,595 +8.80(+1.60%)
Aug 26, 2021 546.16 552.60 545.90 550.12 1,594,655 +2.54(+0.46%)
Aug 25, 2021 550.16 552.84 545.45 547.58 2,063,744 -5.83(-1.05%)
Aug 24, 2021 551.48 555.31 549.27 553.41 2,109,019 +0.08(+0.01%)
Aug 23, 2021 545.98 555.55 543.74 553.33 2,601,196 +6.45(+1.18%)
Aug 20, 2021 545.09 551.39 539.10 546.88 3,776,525 +3.17(+0.58%)
Aug 19, 2021 522.74 548.39 521.87 543.71 7,749,103 +21.84(+4.18%)
Aug 18, 2021 520.00 526.38 518.65 521.87 2,586,454 +2.96(+0.57%)
Aug 17, 2021 515.47 520.79 514.20 518.91 2,308,769 +0.99(+0.19%)
Aug 16, 2021 515.24 523.38 512.30 517.92 2,033,001 +2.00(+0.39%)
Aug 13, 2021 512.64 521.44 511.51 515.92 2,177,736 +5.20(+1.02%)
Aug 12, 2021 511.86 513.00 507.20 510.72 1,688,037 -1.68(-0.33%)
Aug 11, 2021 517.00 519.57 509.77 512.40 1,673,138 -3.44(-0.67%)
Aug 10, 2021 520.00 520.79 512.97 515.84 1,959,621 -4.13(-0.79%)
Aug 09, 2021 521.15 522.67 518.00 519.97 1,367,244 -0.57(-0.11%)
Aug 06, 2021 524.00 526.84 519.39 520.54 1,919,798 -4.35(-0.83%)
Aug 05, 2021 517.13 525.41 514.02 524.89 2,555,445 +7.54(+1.46%)
Aug 04, 2021 513.00 517.98 510.37 517.35 2,039,089 +6.53(+1.28%)
Aug 03, 2021 514.39 515.63 505.37 510.82 2,579,127 -4.33(-0.84%)
Aug 02, 2021 519.00 519.85 510.51 515.15 2,096,016 -2.42(-0.47%)
Jul 30, 2021 512.69 519.79 510.96 517.57 2,537,107 +3.32(+0.65%)
Jul 29, 2021 519.96 520.78 513.79 514.25 1,733,855 -5.05(-0.97%)
Jul 28, 2021 521.82 524.47 516.98 519.30 2,390,243 +0.39(+0.08%)
Jul 27, 2021 518.08 521.95 512.05 518.91 2,757,639 +2.42(+0.47%)
Jul 26, 2021 514.38 521.13 509.01 516.49 2,253,121 +1.08(+0.21%)
Jul 23, 2021 512.16 517.41 504.66 515.41 3,820,482 +3.64(+0.71%)
Jul 22, 2021 510.21 513.68 507.00 511.77 4,327,108 -1.86(-0.36%)
Jul 21, 2021 526.13 530.99 505.61 513.63 11,918,658 -17.42(-3.28%)
Jul 20, 2021 526.07 536.64 520.30 531.05 6,906,495 -1.23(-0.23%)
Jul 19, 2021 526.05 534.91 522.24 532.28 3,881,540 +1.97(+0.37%)
Jul 16, 2021 541.81 544.06 527.05 530.31 3,442,139 -12.64(-2.33%)
Jul 15, 2021 553.97 557.54 538.20 542.95 5,710,896 -5.00(-0.91%)
Jul 14, 2021 541.01 554.10 541.01 547.95 4,630,848 +7.08(+1.31%)
Jul 13, 2021 535.76 545.33 535.76 540.87 2,751,436 +3.56(+0.66%)
Jul 12, 2021 540.30 540.65 532.92 537.31 1,780,194 +1.33(+0.25%)
Jul 09, 2021 531.00 538.26 528.58 535.98 2,777,231 +5.22(+0.98%)
Jul 08, 2021 531.55 535.50 529.09 530.76 3,268,624 -5.20(-0.97%)
Jul 07, 2021 544.24 544.28 531.66 535.96 2,722,156 -5.68(-1.05%)
Jul 06, 2021 533.00 542.86 533.00 541.64 2,773,732 +7.66(+1.43%)
Jul 02, 2021 535.50 538.53 529.39 533.98 1,980,316 +0.44(+0.08%)
Jul 01, 2021 525.72 537.04 525.72 533.54 2,804,632 +5.33(+1.01%)
Jun 30, 2021 534.06 534.38 526.82 528.21 2,772,396 -5.29(-0.99%)
Jun 29, 2021 533.55 536.13 528.57 533.50 2,313,128 +0.47(+0.09%)
Jun 28, 2021 528.12 533.94 524.56 533.03 2,818,544 +5.96(+1.13%)
Jun 25, 2021 528.84 533.06 525.00 527.07 5,299,116 +9.01(+1.74%)
Jun 24, 2021 517.96 520.96 514.40 518.06 3,360,188 +5.32(+1.04%)
Jun 23, 2021 508.48 516.63 508.20 512.74 3,942,475 +3.92(+0.77%)
Jun 22, 2021 498.54 513.55 495.80 508.82 5,808,283 +11.82(+2.38%)
Jun 21, 2021 501.64 502.05 492.28 497.00 5,275,657 -3.77(-0.75%)
Jun 18, 2021 496.40 504.49 495.24 500.77 5,197,605 +2.43(+0.49%)
Jun 17, 2021 490.25 501.80 490.15 498.34 3,197,127 +5.93(+1.20%)
Jun 16, 2021 495.00 496.46 486.28 492.41 3,531,957 +0.51(+0.10%)
Jun 15, 2021 501.23 501.23 490.40 491.90 3,102,688 -7.99(-1.60%)
Jun 14, 2021 489.68 503.46 486.91 499.89 4,399,514 +11.12(+2.28%)
Jun 11, 2021 490.00 491.41 487.78 488.77 3,123,969 +1.50(+0.31%)
Jun 10, 2021 487.17 490.21 482.14 487.27 4,381,901 +1.46(+0.30%)
Jun 09, 2021 494.50 496.09 484.65 485.81 3,053,224 -6.58(-1.34%)
Jun 08, 2021 497.00 498.82 489.37 492.39 2,373,510 -2.27(-0.46%)
Jun 07, 2021 492.92 496.70 490.55 494.66 2,789,021 -0.08(-0.02%)
Jun 04, 2021 492.00 501.65 490.95 494.74 3,160,487 +5.31(+1.08%)
Jun 03, 2021 495.19 496.66 487.25 489.43 3,885,424 -9.81(-1.96%)
Jun 02, 2021 499.82 503.22 495.82 499.24 2,268,093 +0.16(+0.03%)
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.