Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 345.88 349.63 342.58 348.96 174,759 +3.97(+1.15%)
Sep 21, 2021 349.56 353.46 343.66 344.99 285,786 -2.39(-0.69%)
Sep 20, 2021 352.65 360.53 343.31 347.38 310,522 -7.62(-2.15%)
Sep 17, 2021 355.64 357.06 350.42 355.00 390,209 -2.87(-0.80%)
Sep 16, 2021 354.64 359.24 351.41 357.87 183,929 +2.69(+0.76%)
Sep 15, 2021 353.19 359.16 348.71 355.18 193,078 +1.65(+0.47%)
Sep 14, 2021 354.52 355.84 349.73 353.53 156,415 +1.53(+0.43%)
Sep 13, 2021 362.17 362.17 349.36 352.00 181,214 -9.20(-2.55%)
Sep 10, 2021 368.37 368.37 360.70 361.20 140,355 -4.64(-1.27%)
Sep 09, 2021 374.48 374.56 365.55 365.84 172,196 -8.95(-2.39%)
Sep 08, 2021 375.27 376.20 369.22 374.79 150,852 -1.41(-0.38%)
Sep 07, 2021 371.92 376.99 369.66 376.20 212,246 +3.51(+0.94%)
Sep 03, 2021 368.27 373.11 363.41 372.69 137,763 +2.86(+0.77%)
Sep 02, 2021 366.17 374.20 365.60 369.83 178,270 +6.56(+1.81%)
Sep 01, 2021 365.39 367.62 361.93 363.27 171,548 -0.69(-0.19%)
Aug 31, 2021 362.92 364.24 359.82 363.96 225,060 +3.00(+0.83%)
Aug 30, 2021 360.68 364.48 359.81 360.96 112,014 +2.43(+0.68%)
Aug 27, 2021 359.07 365.64 357.18 358.53 129,560 +0.02(+0.01%)
Aug 26, 2021 357.35 360.27 353.00 358.51 136,445 +0.50(+0.14%)
Aug 25, 2021 357.62 361.07 355.95 358.01 122,329 +0.39(+0.11%)
Aug 24, 2021 351.27 361.26 351.27 357.62 194,058 +5.81(+1.65%)
Aug 23, 2021 348.94 355.93 348.94 351.81 287,021 +3.70(+1.06%)
Aug 20, 2021 333.25 348.45 333.25 348.11 233,063 +14.76(+4.43%)
Aug 19, 2021 330.17 339.00 330.17 333.35 145,252 +2.55(+0.77%)
Aug 18, 2021 328.75 336.39 328.75 330.80 258,360 +2.24(+0.68%)
Aug 17, 2021 322.77 329.12 321.14 328.56 166,134 +4.63(+1.43%)
Aug 16, 2021 322.67 326.06 318.22 323.93 116,661 +2.28(+0.71%)
Aug 13, 2021 320.90 324.92 319.42 321.65 88,361 -0.52(-0.16%)
Aug 12, 2021 318.28 326.18 318.28 322.17 199,568 +2.29(+0.72%)
Aug 11, 2021 330.70 334.67 315.72 319.88 314,460 -12.82(-3.85%)
Aug 10, 2021 347.90 348.00 332.41 332.70 220,729 -13.95(-4.02%)
Aug 09, 2021 345.00 350.00 342.95 346.65 224,083 +0.77(+0.22%)
Aug 06, 2021 347.00 349.97 341.67 345.88 238,122 -2.98(-0.85%)
Aug 05, 2021 336.00 349.27 334.73 348.86 367,018 +17.66(+5.33%)
Aug 04, 2021 325.69 335.00 325.24 331.20 338,091 +4.68(+1.43%)
Aug 03, 2021 330.96 333.60 323.98 326.52 195,675 -1.84(-0.56%)
Aug 02, 2021 329.81 331.17 325.25 328.36 160,741 +1.22(+0.37%)
Jul 30, 2021 324.81 330.00 324.40 327.14 102,668 +2.33(+0.72%)
Jul 29, 2021 324.34 325.40 320.50 324.81 96,868 +1.01(+0.31%)
Jul 28, 2021 320.51 325.12 320.51 323.80 151,435 +1.84(+0.57%)
Jul 27, 2021 326.02 326.02 316.75 321.96 146,469 -3.04(-0.94%)
Jul 26, 2021 326.44 327.16 318.01 325.00 206,417 -3.52(-1.07%)
Jul 23, 2021 327.44 328.84 323.84 328.52 148,018 +4.98(+1.54%)
Jul 22, 2021 323.99 323.99 319.52 323.54 106,513 +0.69(+0.21%)
Jul 21, 2021 325.17 325.17 318.50 322.85 133,499 -0.74(-0.23%)
Jul 20, 2021 315.47 324.81 315.47 323.59 214,872 +8.97(+2.85%)
Jul 19, 2021 316.81 317.08 311.00 314.62 130,725 -3.36(-1.06%)
Jul 16, 2021 311.35 318.58 309.97 317.98 152,194 +7.79(+2.51%)
Jul 15, 2021 311.21 314.17 305.76 310.19 162,568 -2.11(-0.68%)
Jul 14, 2021 319.50 321.12 311.59 312.30 131,140 -6.83(-2.14%)
Jul 13, 2021 320.69 322.61 317.37 319.13 137,016 -3.01(-0.93%)
Jul 12, 2021 324.66 326.02 319.45 322.14 190,296 -2.63(-0.81%)
Jul 09, 2021 324.67 327.14 321.31 324.77 174,904 -0.27(-0.08%)
Jul 08, 2021 331.21 331.86 322.00 325.04 240,222 -9.49(-2.84%)
Jul 07, 2021 328.30 335.89 325.28 334.53 283,553 +7.82(+2.39%)
Jul 06, 2021 317.28 328.20 317.12 326.71 275,356 +9.69(+3.06%)
Jul 02, 2021 315.49 318.22 312.79 317.02 178,054 +4.11(+1.31%)
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.