Historical Prices

Date Open High Low Close Volume Change (%)
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 364.18 382.85 363.02 379.06 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%)
Jun 01, 2021 339.19 340.96 329.23 333.68 1,537,484 -2.32(-0.69%)
May 28, 2021 338.00 342.03 336.00 336.00 1,253,968 -2.69(-0.79%)
May 27, 2021 333.00 339.84 322.55 338.69 2,806,356 +6.33(+1.90%)
May 26, 2021 326.95 335.93 325.35 332.36 2,754,378 +8.15(+2.51%)
May 25, 2021 326.80 329.62 322.28 324.21 1,690,386 +0.12(+0.04%)
May 24, 2021 316.00 325.77 313.64 324.09 1,889,860 +9.45(+3.00%)
May 21, 2021 318.20 322.75 310.40 314.64 1,831,418 -1.67(-0.53%)
May 20, 2021 300.00 318.40 299.51 316.31 3,045,643 +17.94(+6.01%)
May 19, 2021 289.00 300.50 285.35 298.37 2,372,356 -1.17(-0.39%)
May 18, 2021 302.15 308.66 297.00 299.54 1,853,093 +2.34(+0.79%)
May 17, 2021 297.00 304.00 288.12 297.20 2,319,847 -2.20(-0.73%)
May 14, 2021 285.46 299.65 283.54 299.40 2,279,679 +18.38(+6.54%)
May 13, 2021 301.08 305.18 275.60 281.02 3,533,285 -15.30(-5.16%)
May 12, 2021 296.20 304.06 287.31 296.32 3,264,209 -9.75(-3.19%)
May 11, 2021 283.69 309.99 281.32 306.07 3,105,175 +11.37(+3.86%)
May 10, 2021 300.12 300.38 286.07 294.70 3,465,700 -12.45(-4.05%)
May 07, 2021 315.99 321.00 305.00 307.15 3,143,897 +3.03(+1.00%)
May 06, 2021 305.88 319.85 298.89 304.12 6,883,086 -31.60(-9.41%)
May 05, 2021 341.85 349.95 332.08 335.72 2,536,751 -6.31(-1.84%)
May 04, 2021 348.98 350.00 328.27 342.03 3,361,070 -17.89(-4.97%)
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.