Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 343.75 344.04 332.44 334.05 364,929 -8.54(-2.49%)
Sep 29, 2021 345.00 345.00 338.14 342.59 285,903 -0.22(-0.06%)
Sep 28, 2021 347.00 347.00 339.10 342.81 509,616 -1.20(-0.35%)
Sep 27, 2021 353.38 353.90 338.67 344.01 648,681 -7.84(-2.23%)
Sep 24, 2021 323.00 352.38 323.00 351.85 1,222,424 +24.14(+7.37%)
Sep 23, 2021 324.18 330.78 321.97 327.71 668,790 +6.20(+1.93%)
Sep 22, 2021 312.75 324.51 312.75 321.51 509,095 +7.83(+2.50%)
Sep 21, 2021 315.45 317.49 311.16 313.68 586,736 +3.80(+1.23%)
Sep 20, 2021 305.00 311.81 305.00 309.88 520,549 +1.38(+0.45%)
Sep 17, 2021 301.81 309.22 298.69 308.50 751,179 +7.50(+2.49%)
Sep 16, 2021 292.70 302.01 291.57 301.00 398,134 +9.88(+3.39%)
Sep 15, 2021 297.35 298.28 290.55 291.12 473,020 -7.13(-2.39%)
Sep 14, 2021 298.15 299.78 294.43 298.25 221,726 +0.07(+0.02%)
Sep 13, 2021 301.06 301.99 295.49 298.18 199,815 -1.89(-0.63%)
Sep 10, 2021 301.38 301.38 293.03 300.07 319,676 +0.46(+0.15%)
Sep 09, 2021 292.30 302.65 291.44 299.61 270,447 +7.08(+2.42%)
Sep 08, 2021 300.10 301.82 288.40 292.53 338,431 -6.78(-2.27%)
Sep 07, 2021 290.94 299.38 289.73 299.31 357,901 +7.73(+2.65%)
Sep 03, 2021 296.01 296.68 289.72 291.58 219,784 -4.20(-1.42%)
Sep 02, 2021 305.00 305.00 295.11 295.78 307,956 -9.55(-3.13%)
Sep 01, 2021 306.87 308.64 304.15 305.33 227,054 +0.48(+0.16%)
Aug 31, 2021 304.35 306.31 304.09 304.85 376,318 +1.74(+0.57%)
Aug 30, 2021 304.39 305.01 300.18 303.11 229,222 -1.33(-0.44%)
Aug 27, 2021 300.00 306.57 299.20 304.44 203,050 +5.25(+1.75%)
Aug 26, 2021 298.63 303.15 296.98 299.19 262,252 +0.59(+0.20%)
Aug 25, 2021 295.41 299.49 295.01 298.60 121,627 +3.20(+1.08%)
Aug 24, 2021 293.83 298.53 293.83 295.40 195,060 +3.07(+1.05%)
Aug 23, 2021 288.33 292.96 287.62 292.33 210,726 +4.89(+1.70%)
Aug 20, 2021 284.59 289.85 283.14 287.44 248,599 +2.16(+0.76%)
Aug 19, 2021 284.03 287.02 280.27 285.28 326,848 -1.67(-0.58%)
Aug 18, 2021 287.85 289.38 283.62 286.95 291,756 -1.75(-0.61%)
Aug 17, 2021 294.13 297.07 287.76 288.70 215,412 -8.37(-2.82%)
Aug 16, 2021 296.11 297.91 293.01 297.07 171,666 -1.64(-0.55%)
Aug 13, 2021 297.52 299.88 293.14 298.71 184,966 +1.18(+0.40%)
Aug 12, 2021 299.87 301.81 297.37 297.53 292,410 -4.39(-1.45%)
Aug 11, 2021 304.60 306.17 298.93 301.92 172,325 -2.00(-0.66%)
Aug 10, 2021 302.82 305.20 301.30 303.92 107,858 +2.37(+0.79%)
Aug 09, 2021 304.32 304.32 300.01 301.55 152,611 -4.46(-1.46%)
Aug 06, 2021 308.56 309.82 303.42 306.01 164,530 -0.54(-0.18%)
Aug 05, 2021 300.90 306.66 300.49 306.55 175,682 +6.56(+2.19%)
Aug 04, 2021 298.23 300.80 297.39 299.99 209,572 -0.92(-0.31%)
Aug 03, 2021 305.18 305.18 297.12 300.91 157,067 -3.00(-0.99%)
Aug 02, 2021 306.47 310.79 302.61 303.91 150,299 -1.29(-0.42%)
Jul 30, 2021 305.12 310.08 304.69 305.20 117,965 -2.58(-0.84%)
Jul 29, 2021 310.91 314.43 307.41 307.78 116,252 -2.22(-0.72%)
Jul 28, 2021 313.92 315.55 308.33 310.00 157,574 -1.86(-0.60%)
Jul 27, 2021 313.34 313.34 306.92 311.86 163,399 -2.22(-0.71%)
Jul 26, 2021 310.65 314.46 309.38 314.08 184,510 +1.52(+0.49%)
Jul 23, 2021 315.16 315.16 310.90 312.56 145,098 +1.45(+0.47%)
Jul 22, 2021 317.17 317.54 308.07 311.11 157,250 -8.16(-2.56%)
Jul 21, 2021 312.75 320.37 311.69 319.27 302,294 +9.98(+3.23%)
Jul 20, 2021 301.69 311.12 300.00 309.29 379,386 +7.03(+2.33%)
Jul 19, 2021 301.98 308.17 295.20 302.26 399,384 -6.26(-2.03%)
Jul 16, 2021 313.20 315.49 308.49 308.52 303,395 -2.82(-0.91%)
Jul 15, 2021 310.94 312.62 308.21 311.34 146,632 -1.20(-0.38%)
Jul 14, 2021 312.11 316.76 309.12 312.54 155,996 -0.32(-0.10%)
Jul 13, 2021 321.93 323.54 312.80 312.86 224,230 -11.14(-3.44%)
Jul 12, 2021 322.34 326.16 320.88 324.00 193,576 -1.63(-0.50%)
Jul 09, 2021 320.38 326.35 317.97 325.63 177,638 +8.27(+2.61%)
Jul 08, 2021 315.39 321.32 313.70 317.36 298,881 -3.98(-1.24%)
Jul 07, 2021 317.70 322.37 316.49 321.34 282,688 +0.92(+0.29%)
Jul 06, 2021 325.55 326.00 315.77 320.42 336,718 -4.55(-1.40%)
Jul 02, 2021 324.58 325.41 323.14 324.97 193,993 +1.98(+0.61%)
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.