Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 363.46 363.59 356.03 356.96 1,279,892 -9.72(-2.65%)
Aug 30, 2021 364.45 371.51 362.94 366.68 1,370,190 +5.43(+1.50%)
Aug 27, 2021 355.03 361.29 350.78 361.25 1,064,268 +7.12(+2.01%)
Aug 26, 2021 355.65 360.56 353.42 354.13 913,702 -1.17(-0.33%)
Aug 25, 2021 356.94 360.48 353.18 355.30 799,912 -0.70(-0.20%)
Aug 24, 2021 352.02 356.98 351.00 356.00 1,201,010 +6.88(+1.97%)
Aug 23, 2021 344.42 350.21 342.30 349.12 971,765 +8.19(+2.40%)
Aug 20, 2021 341.39 345.00 339.44 340.93 988,396 -0.34(-0.10%)
Aug 19, 2021 334.25 347.73 331.74 341.27 1,471,962 +2.28(+0.67%)
Aug 18, 2021 342.43 346.76 338.77 338.99 914,154 -5.57(-1.62%)
Aug 17, 2021 344.00 346.98 337.50 344.56 1,389,990 -2.05(-0.59%)
Aug 16, 2021 360.58 361.34 342.28 346.61 2,325,882 -18.33(-5.02%)
Aug 13, 2021 367.75 369.36 363.09 364.94 1,045,756 -3.35(-0.91%)
Aug 12, 2021 355.93 370.50 354.00 368.29 1,643,920 +12.33(+3.46%)
Aug 11, 2021 368.45 369.19 353.17 355.96 1,345,510 -10.73(-2.93%)
Aug 10, 2021 378.43 382.75 364.50 366.69 858,951 -9.33(-2.48%)
Aug 09, 2021 374.34 378.12 368.51 376.02 835,520 +4.12(+1.11%)
Aug 06, 2021 376.67 380.92 367.74 371.90 976,627 -5.18(-1.37%)
Aug 05, 2021 370.02 379.68 368.02 377.08 1,029,294 +2.57(+0.69%)
Aug 04, 2021 368.79 376.83 365.86 374.51 1,211,610 +4.25(+1.15%)
Aug 03, 2021 376.38 378.28 363.00 370.26 1,616,291 -9.29(-2.45%)
Aug 02, 2021 375.00 384.48 366.08 379.55 1,581,177 +5.96(+1.60%)
Jul 30, 2021 381.94 382.88 370.36 373.59 2,901,656 -18.61(-4.75%)
Jul 29, 2021 393.74 399.48 389.20 392.20 1,497,237 -1.80(-0.46%)
Jul 28, 2021 388.07 397.52 386.24 394.00 970,153 +6.52(+1.68%)
Jul 27, 2021 398.47 398.62 378.31 387.48 1,491,155 -10.77(-2.70%)
Jul 26, 2021 407.23 407.89 395.58 398.25 1,502,193 -11.59(-2.83%)
Jul 23, 2021 406.35 412.68 404.37 409.84 1,013,964 +4.33(+1.07%)
Jul 22, 2021 395.07 409.07 394.70 405.51 1,519,697 +11.61(+2.95%)
Jul 21, 2021 388.98 395.64 384.30 393.90 1,152,614 +3.68(+0.94%)
Jul 20, 2021 382.95 394.20 375.14 390.22 1,426,172 +11.16(+2.94%)
Jul 19, 2021 364.18 382.85 362.78 379.06 1,231,110 +4.08(+1.09%)
Jul 16, 2021 369.00 380.45 366.78 374.98 1,352,774 +8.71(+2.38%)
Jul 15, 2021 372.45 376.50 361.28 366.27 1,541,023 -9.08(-2.42%)
Jul 14, 2021 392.85 395.71 374.02 375.35 1,476,252 -13.91(-3.57%)
Jul 13, 2021 392.00 399.85 386.83 389.26 1,364,299 -4.15(-1.05%)
Jul 12, 2021 399.00 403.31 388.58 393.41 1,309,173 +1.14(+0.29%)
Jul 09, 2021 384.27 393.00 380.64 392.27 1,086,590 +7.42(+1.93%)
Jul 08, 2021 379.42 387.17 375.61 384.85 1,056,212 -4.00(-1.03%)
Jul 07, 2021 398.51 401.45 387.55 388.85 1,016,443 -5.54(-1.40%)
Jul 06, 2021 386.08 400.33 386.08 394.39 1,145,854 +5.71(+1.47%)
Jul 02, 2021 390.79 395.14 385.37 388.68 826,929 +1.68(+0.43%)
Jul 01, 2021 396.00 396.60 380.66 387.00 1,693,040 -7.16(-1.82%)
Jun 30, 2021 400.18 400.18 390.80 394.16 1,642,841 -6.02(-1.50%)
Jun 29, 2021 394.00 403.40 391.13 400.18 1,531,890 +6.06(+1.54%)
Jun 28, 2021 389.42 397.76 387.64 394.12 1,573,348 +10.43(+2.72%)
Jun 25, 2021 386.11 387.79 376.55 383.69 5,778,783 -2.87(-0.74%)
Jun 24, 2021 389.00 393.93 382.48 386.56 1,346,171 +1.15(+0.30%)
Jun 23, 2021 378.00 386.44 377.90 385.41 1,475,797 +7.88(+2.09%)
Jun 22, 2021 369.80 382.08 367.24 377.53 2,079,038 +14.34(+3.95%)
Jun 21, 2021 367.43 368.80 353.16 363.19 1,902,302 -4.42(-1.20%)
Jun 18, 2021 361.37 372.86 357.50 367.61 2,720,872 +6.64(+1.84%)
Jun 17, 2021 335.00 365.00 333.84 360.97 3,228,683 +26.57(+7.95%)
Jun 16, 2021 335.50 338.66 325.79 334.40 2,021,805 -1.10(-0.33%)
Jun 15, 2021 340.76 341.95 333.50 335.50 1,582,011 -7.57(-2.21%)
Jun 14, 2021 335.50 347.13 333.00 343.07 2,036,129 +10.34(+3.11%)
Jun 11, 2021 324.04 333.99 322.29 332.73 1,815,676 +8.63(+2.66%)
Jun 10, 2021 314.00 324.95 312.75 324.10 1,419,298 +9.49(+3.02%)
Jun 09, 2021 318.90 326.74 314.28 314.61 1,573,833 -2.59(-0.82%)
Jun 08, 2021 316.38 323.81 312.50 317.20 1,423,843 +2.68(+0.85%)
Jun 07, 2021 308.84 315.78 304.50 314.52 1,718,703 +4.61(+1.49%)
Jun 04, 2021 313.70 319.00 309.01 309.91 1,833,589 +0.08(+0.03%)
Jun 03, 2021 328.42 330.51 309.67 309.83 2,276,764 -21.65(-6.53%)
Jun 02, 2021 331.22 338.69 327.24 331.48 1,134,253 -2.20(-0.66%)
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.