Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 424.77 428.20 420.34 420.37 1,266,046 -1.71(-0.41%)
Sep 29, 2021 424.44 426.46 419.81 422.08 1,157,673 +0.50(+0.12%)
Sep 28, 2021 433.99 437.31 415.56 421.58 1,961,108 -19.01(-4.32%)
Sep 27, 2021 446.61 446.79 436.83 440.59 789,335 -7.67(-1.71%)
Sep 24, 2021 445.11 448.32 444.36 448.26 558,675 +1.40(+0.31%)
Sep 23, 2021 443.55 450.55 443.30 446.86 1,104,099 +5.97(+1.35%)
Sep 22, 2021 444.20 444.20 436.75 440.90 1,115,635 +0.44(+0.10%)
Sep 21, 2021 442.38 443.23 438.94 440.46 751,920 +0.33(+0.07%)
Sep 20, 2021 435.92 440.82 434.63 440.14 1,099,911 -1.53(-0.35%)
Sep 17, 2021 447.34 448.98 440.31 441.67 1,498,670 -7.55(-1.68%)
Sep 16, 2021 447.03 450.21 446.54 449.22 1,132,099 +1.88(+0.42%)
Sep 15, 2021 449.16 449.16 443.79 447.34 901,541 +0.55(+0.12%)
Sep 14, 2021 444.89 450.31 444.52 446.79 810,319 +2.15(+0.48%)
Sep 13, 2021 449.00 451.73 439.11 444.64 1,380,316 -0.81(-0.18%)
Sep 10, 2021 447.40 450.19 444.52 445.45 984,050 -1.14(-0.25%)
Sep 09, 2021 449.19 451.77 445.30 446.59 1,090,562 +0.77(+0.17%)
Sep 08, 2021 442.76 447.09 440.84 445.81 1,021,663 +3.85(+0.87%)
Sep 07, 2021 446.96 447.49 438.33 441.97 974,552 -5.30(-1.19%)
Sep 03, 2021 444.70 449.33 442.91 447.27 1,008,082 +2.65(+0.60%)
Sep 02, 2021 446.74 448.77 441.34 444.62 887,168 +0.77(+0.17%)
Sep 01, 2021 440.61 445.68 437.35 443.85 971,688 +4.75(+1.08%)
Aug 31, 2021 439.70 441.88 438.17 439.10 1,005,061 -0.25(-0.06%)
Aug 30, 2021 435.74 441.51 433.34 439.35 918,568 +5.71(+1.32%)
Aug 27, 2021 434.37 436.13 431.44 433.64 847,434 +1.13(+0.26%)
Aug 26, 2021 434.42 434.42 429.15 432.51 549,396 -0.68(-0.16%)
Aug 25, 2021 432.48 433.60 428.75 433.19 578,955 +1.01(+0.23%)
Aug 24, 2021 435.18 436.02 431.59 432.18 864,981 -1.40(-0.32%)
Aug 23, 2021 434.51 436.91 431.47 433.58 884,932 +1.48(+0.34%)
Aug 20, 2021 428.30 433.80 426.50 432.10 1,865,043 +3.54(+0.83%)
Aug 19, 2021 419.65 429.79 417.56 428.57 1,604,860 +3.89(+0.92%)
Aug 18, 2021 439.49 439.49 424.43 424.68 1,715,967 -14.00(-3.19%)
Aug 17, 2021 438.80 439.73 435.90 438.68 961,934 -1.91(-0.43%)
Aug 16, 2021 435.37 440.76 433.02 440.59 1,100,489 +4.32(+0.99%)
Aug 13, 2021 432.58 436.59 431.06 436.27 1,034,962 +4.93(+1.14%)
Aug 12, 2021 430.48 431.62 427.09 431.34 934,664 +3.11(+0.73%)
Aug 11, 2021 430.16 431.78 425.76 428.23 1,048,689 -0.88(-0.20%)
Aug 10, 2021 433.34 433.34 427.93 429.11 890,640 -1.60(-0.37%)
Aug 09, 2021 435.51 436.53 429.11 430.71 1,254,064 -5.40(-1.24%)
Aug 06, 2021 435.56 436.91 431.90 436.11 1,154,444 -0.14(-0.03%)
Aug 05, 2021 435.66 438.33 431.41 436.25 1,408,496 +2.19(+0.51%)
Aug 04, 2021 430.65 439.13 428.96 434.06 2,309,286 +3.41(+0.79%)
Aug 03, 2021 428.77 430.68 423.19 430.65 1,665,926 +1.78(+0.41%)
Aug 02, 2021 425.27 430.76 423.24 428.87 1,993,535 +5.46(+1.29%)
Jul 30, 2021 418.80 424.61 417.29 423.41 1,591,671 +5.09(+1.22%)
Jul 29, 2021 414.60 422.63 410.85 418.33 1,856,248 +11.83(+2.91%)
Jul 28, 2021 410.06 411.28 404.22 406.49 1,492,742 -1.18(-0.29%)
Jul 27, 2021 407.29 410.29 402.87 407.68 1,851,592 -0.60(-0.15%)
Jul 26, 2021 411.48 413.69 403.45 408.28 1,181,602 -5.04(-1.22%)
Jul 23, 2021 415.49 417.47 412.61 413.32 1,007,268 -0.10(-0.02%)
Jul 22, 2021 413.70 414.29 410.83 413.42 832,335 +1.52(+0.37%)
Jul 21, 2021 412.97 415.41 411.50 411.90 997,839 +0.67(+0.16%)
Jul 20, 2021 405.42 414.19 403.70 411.23 934,265 +7.14(+1.77%)
Jul 19, 2021 406.14 409.83 401.07 404.08 1,241,977 -5.20(-1.27%)
Jul 16, 2021 408.00 410.12 406.53 409.29 917,109 +2.86(+0.70%)
Jul 15, 2021 404.06 407.89 404.06 406.43 868,279 +0.93(+0.23%)
Jul 14, 2021 403.94 405.71 402.52 405.50 821,084 +1.61(+0.40%)
Jul 13, 2021 405.70 407.73 402.98 403.89 1,157,458 -2.76(-0.68%)
Jul 12, 2021 411.24 412.56 403.91 406.65 1,601,555 -2.89(-0.71%)
Jul 09, 2021 412.18 414.29 405.68 409.55 1,554,118 -2.35(-0.57%)
Jul 08, 2021 409.72 412.63 409.61 411.90 1,435,886 -2.07(-0.50%)
Jul 07, 2021 411.75 414.76 409.21 413.97 723,052 +3.45(+0.84%)
Jul 06, 2021 409.86 411.49 405.09 410.52 1,181,210 +1.03(+0.25%)
Jul 02, 2021 408.04 410.07 406.64 409.50 885,160 +2.40(+0.59%)
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.