Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 608.05 619.00 608.05 610.34 6,614,190 +11.28(+1.88%)
Sep 29, 2021 589.01 609.88 588.01 599.06 6,218,463 +15.21(+2.61%)
Sep 28, 2021 589.00 599.53 580.16 583.85 4,430,082 -8.79(-1.48%)
Sep 27, 2021 587.95 593.58 576.93 592.64 2,504,328 +0.25(+0.04%)
Sep 24, 2021 592.50 592.98 583.64 592.39 2,126,246 -0.87(-0.15%)
Sep 23, 2021 590.79 599.32 589.13 593.26 2,525,810 +2.61(+0.44%)
Sep 22, 2021 579.69 595.65 579.69 590.65 4,019,859 +17.51(+3.06%)
Sep 21, 2021 578.31 581.88 569.37 573.14 2,250,670 -2.29(-0.40%)
Sep 20, 2021 586.79 591.53 568.08 575.43 3,729,237 -13.92(-2.36%)
Sep 17, 2021 587.85 590.28 580.85 589.35 4,145,177 +2.85(+0.49%)
Sep 16, 2021 584.30 587.48 577.98 586.50 1,830,756 +3.63(+0.62%)
Sep 15, 2021 578.17 584.62 575.37 582.87 2,755,411 +5.08(+0.88%)
Sep 14, 2021 584.89 587.28 575.56 577.79 3,453,601 -11.50(-1.95%)
Sep 13, 2021 598.57 598.57 582.77 589.29 3,062,310 -9.74(-1.63%)
Sep 10, 2021 598.16 609.45 593.67 599.03 3,953,599 +1.49(+0.25%)
Sep 09, 2021 606.47 609.44 596.55 597.54 2,954,041 -8.51(-1.40%)
Sep 08, 2021 603.84 615.60 595.71 606.05 5,421,652 -0.66(-0.11%)
Sep 07, 2021 594.69 613.85 593.99 606.71 5,828,211 +16.18(+2.74%)
Sep 03, 2021 585.80 591.88 583.14 590.53 2,684,005 +1.98(+0.34%)
Sep 02, 2021 583.68 598.76 583.68 588.55 6,184,197 +6.48(+1.11%)
Sep 01, 2021 569.00 591.00 569.00 582.07 5,625,437 +12.88(+2.26%)
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%)
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.