Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 296.68 299.45 294.96 298.37 4,270,728 +1.30(+0.44%)
Oct 28, 2021 293.77 297.49 292.23 297.06 3,465,033 +3.21(+1.09%)
Oct 27, 2021 295.22 297.87 293.79 293.85 3,755,782 +0.04(+0.01%)
Oct 26, 2021 294.47 293.81 3,618,541 +1.19(+0.40%)
Oct 25, 2021 292.00 293.83 290.43 292.62 3,006,438 +1.35(+0.46%)
Oct 22, 2021 287.72 291.70 286.91 291.27 2,940,043 +2.74(+0.95%)
Oct 21, 2021 288.19 290.29 287.00 288.53 2,837,744 -0.28(-0.10%)
Oct 20, 2021 291.81 294.10 286.68 288.81 4,507,077 -2.24(-0.77%)
Oct 19, 2021 290.81 294.22 290.07 291.05 3,646,158 +0.64(+0.22%)
Oct 18, 2021 289.50 291.95 287.43 290.41 5,186,093 +0.04(+0.01%)
Oct 15, 2021 291.20 291.58 288.04 290.37 5,143,950 +1.63(+0.57%)
Oct 14, 2021 284.74 289.36 283.40 288.74 5,459,220 +5.58(+1.97%)
Oct 13, 2021 278.76 283.84 277.37 283.15 6,603,937 +5.39(+1.94%)
Oct 12, 2021 275.20 279.51 274.80 277.77 5,996,058 +5.23(+1.92%)
Oct 11, 2021 270.58 275.05 270.58 272.54 2,703,229 +1.26(+0.47%)
Oct 08, 2021 274.32 275.70 271.07 271.28 2,695,198 -2.09(-0.76%)
Oct 07, 2021 275.68 278.26 272.87 273.37 5,397,999 -0.69(-0.25%)
Oct 06, 2021 268.48 274.27 266.32 274.05 4,764,737 +3.48(+1.29%)
Oct 05, 2021 270.91 272.34 269.83 270.57 4,067,835 +0.91(+0.34%)
Oct 04, 2021 274.00 274.00 264.96 269.66 6,421,508 -4.38(-1.60%)
Oct 01, 2021 270.30 275.12 267.58 274.04 4,777,133 +4.02(+1.49%)
Sep 30, 2021 269.45 273.05 269.25 270.02 5,247,923 +0.72(+0.27%)
Sep 29, 2021 272.28 273.47 268.05 269.30 4,378,837 -1.77(-0.65%)
Sep 28, 2021 273.89 275.48 268.85 271.08 7,158,104 -7.37(-2.65%)
Sep 27, 2021 281.19 282.51 277.81 278.44 5,966,731 -5.92(-2.08%)
Sep 24, 2021 277.27 285.09 276.98 284.37 13,427,838 +7.74(+2.80%)
Sep 23, 2021 268.81 278.15 265.23 276.63 15,680,713 +18.61(+7.21%)
Sep 22, 2021 257.76 259.21 255.08 258.02 4,373,680 +1.19(+0.47%)
Sep 21, 2021 258.32 261.39 256.63 256.83 6,066,430 -0.25(-0.10%)
Sep 20, 2021 255.46 258.07 253.81 257.08 6,011,805 -2.30(-0.89%)
Sep 17, 2021 258.12 260.54 257.54 259.38 7,916,776 +0.17(+0.07%)
Sep 16, 2021 254.40 260.06 253.98 259.21 5,142,139 +4.18(+1.64%)
Sep 15, 2021 253.41 255.61 251.83 255.03 4,784,899 +1.78(+0.70%)
Sep 14, 2021 252.99 253.98 251.88 253.25 4,115,305 +0.26(+0.10%)
Sep 13, 2021 255.86 256.55 251.07 252.99 5,279,207 -3.08(-1.20%)
Sep 10, 2021 259.85 260.37 255.37 256.06 5,310,466 -3.53(-1.36%)
Sep 09, 2021 260.66 262.54 259.30 259.59 4,144,146 -1.87(-0.72%)
Sep 08, 2021 262.45 263.10 260.42 261.46 3,867,623 -2.58(-0.98%)
Sep 07, 2021 265.36 266.72 262.90 264.04 4,693,760 -1.86(-0.70%)
Sep 03, 2021 262.44 266.23 260.64 265.90 7,390,218 +2.92(+1.11%)
Sep 02, 2021 267.81 268.06 262.75 262.98 4,519,045 -4.15(-1.55%)
Sep 01, 2021 265.09 272.05 264.42 267.13 7,219,840 +3.04(+1.15%)
Aug 31, 2021 263.60 265.59 261.54 264.10 5,927,402 +0.30(+0.11%)
Aug 30, 2021 264.63 266.40 263.58 263.80 5,754,857 -1.55(-0.59%)
Aug 27, 2021 266.68 269.71 264.26 265.35 8,028,004 -1.25(-0.47%)
Aug 26, 2021 268.61 274.00 266.18 266.61 19,068,212 +6.91(+2.66%)
Aug 25, 2021 259.71 260.74 257.60 259.70 9,704,398 +1.19(+0.46%)
Aug 24, 2021 260.76 261.34 257.91 258.51 6,711,228 -0.86(-0.33%)
Aug 23, 2021 255.86 260.70 255.44 259.37 7,636,347 +4.37(+1.71%)
Aug 20, 2021 251.88 256.73 251.49 255.00 5,535,935 +3.05(+1.21%)
Aug 19, 2021 248.07 254.29 247.28 251.95 6,630,950 +1.84(+0.74%)
Aug 18, 2021 246.90 255.66 246.62 250.11 8,341,473 +4.21(+1.71%)
Aug 17, 2021 247.16 248.10 244.85 245.90 3,486,815 -2.20(-0.89%)
Aug 16, 2021 249.06 249.89 243.39 248.10 4,069,007 -2.35(-0.94%)
Aug 13, 2021 250.60 252.65 247.77 250.45 6,083,359 +3.16(+1.28%)
Aug 12, 2021 241.43 247.33 240.86 247.29 4,488,202 +6.08(+2.52%)
Aug 11, 2021 243.59 245.06 239.04 241.21 4,016,488 -1.10(-0.46%)
Aug 10, 2021 249.76 250.14 241.97 242.31 4,448,841 -5.90(-2.38%)
Aug 09, 2021 250.31 251.30 246.75 248.22 3,324,796 -1.26(-0.51%)
Aug 06, 2021 248.13 250.97 248.12 249.48 4,063,348 +0.03(+0.01%)
Aug 05, 2021 243.60 249.79 242.47 249.45 5,257,318 +6.36(+2.62%)
Aug 04, 2021 240.55 243.57 238.61 243.09 4,142,868 +3.03(+1.26%)
Aug 03, 2021 240.31 241.98 237.98 240.06 3,089,917 +0.27(+0.11%)
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.