Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 560.60 565.00 553.64 562.80 911,264 +7.55(+1.36%)
Sep 21, 2021 559.74 559.87 553.51 555.25 758,133 +0.85(+0.15%)
Sep 20, 2021 553.01 560.21 547.51 554.40 1,300,039 -7.45(-1.33%)
Sep 17, 2021 572.84 572.84 560.67 561.85 1,860,851 -11.03(-1.93%)
Sep 16, 2021 570.91 574.72 567.94 572.88 999,932 +0.77(+0.13%)
Sep 15, 2021 570.00 572.37 564.59 572.11 1,025,728 +3.83(+0.67%)
Sep 14, 2021 565.95 571.20 563.02 568.28 1,182,774 +10.86(+1.95%)
Sep 13, 2021 570.19 571.47 551.26 557.42 1,192,853 -10.17(-1.79%)
Sep 10, 2021 571.41 573.00 567.03 567.59 1,089,394 -0.16(-0.03%)
Sep 09, 2021 568.53 572.86 566.59 567.75 775,321 +0.16(+0.03%)
Sep 08, 2021 559.50 568.48 558.17 567.59 918,160 +7.12(+1.27%)
Sep 07, 2021 563.75 563.75 555.51 560.47 882,027 -2.78(-0.49%)
Sep 03, 2021 559.50 566.74 558.04 563.25 762,599 +3.46(+0.62%)
Sep 02, 2021 563.70 565.28 555.64 559.79 1,085,998 -3.34(-0.59%)
Sep 01, 2021 567.30 567.78 562.67 563.13 1,259,554 -2.98(-0.53%)
Aug 31, 2021 567.11 567.11 563.25 566.11 1,231,162 +0.54(+0.10%)
Aug 30, 2021 567.14 568.31 563.54 565.57 897,136 -0.37(-0.07%)
Aug 27, 2021 554.63 566.25 553.67 565.94 1,414,248 +13.30(+2.41%)
Aug 26, 2021 547.68 556.61 546.17 552.64 1,556,977 -2.97(-0.53%)
Aug 25, 2021 577.31 582.96 551.01 555.61 2,236,043 +1.59(+0.29%)
Aug 24, 2021 554.00 555.03 548.83 554.02 1,656,689 +1.53(+0.28%)
Aug 23, 2021 548.85 553.80 548.20 552.49 1,368,592 +7.19(+1.32%)
Aug 20, 2021 547.58 549.68 542.97 545.30 1,243,374 +1.86(+0.34%)
Aug 19, 2021 528.59 547.90 527.83 543.44 1,495,094 +10.46(+1.96%)
Aug 18, 2021 535.08 539.59 532.11 532.98 723,950 -2.88(-0.54%)
Aug 17, 2021 542.11 542.11 534.14 535.86 1,079,151 -7.08(-1.30%)
Aug 16, 2021 540.45 542.96 535.87 542.94 785,256 +2.20(+0.41%)
Aug 13, 2021 536.36 541.21 534.51 540.74 541,187 +3.74(+0.70%)
Aug 12, 2021 532.29 538.14 530.23 537.00 521,221 +4.77(+0.90%)
Aug 11, 2021 529.39 533.04 526.62 532.23 765,098 +2.10(+0.40%)
Aug 10, 2021 538.23 539.99 528.71 530.13 855,955 -5.10(-0.95%)
Aug 09, 2021 534.17 537.24 531.87 535.23 733,125 +1.00(+0.19%)
Aug 06, 2021 534.81 537.88 530.01 534.23 1,046,762 -3.78(-0.70%)
Aug 05, 2021 536.74 540.63 534.54 538.01 896,958 +1.95(+0.36%)
Aug 04, 2021 530.83 537.17 528.44 536.06 709,088 +5.88(+1.11%)
Aug 03, 2021 528.89 532.11 524.26 530.18 870,962 +2.63(+0.50%)
Aug 02, 2021 532.11 534.77 525.37 527.55 857,448 -2.42(-0.46%)
Jul 30, 2021 525.20 530.86 525.02 529.97 905,258 +4.46(+0.85%)
Jul 29, 2021 521.21 529.44 521.21 525.51 627,455 +2.41(+0.46%)
Jul 28, 2021 524.59 527.23 520.93 523.10 694,691 +0.19(+0.04%)
Jul 27, 2021 528.02 530.52 516.44 522.91 983,271 -6.40(-1.21%)
Jul 26, 2021 528.15 530.23 523.13 529.31 720,516 +0.88(+0.17%)
Jul 23, 2021 524.92 532.33 522.02 528.43 974,481 +7.12(+1.37%)
Jul 22, 2021 516.11 522.09 514.10 521.31 917,690 +6.86(+1.33%)
Jul 21, 2021 506.71 514.59 503.08 514.45 1,130,580 +5.89(+1.16%)
Jul 20, 2021 500.06 512.67 499.01 508.56 1,273,340 +9.78(+1.96%)
Jul 19, 2021 498.14 502.48 496.00 498.78 1,320,265 -2.73(-0.54%)
Jul 16, 2021 504.64 505.00 500.85 501.51 727,878 -1.66(-0.33%)
Jul 15, 2021 505.97 506.38 500.38 503.17 1,101,389 -2.39(-0.47%)
Jul 14, 2021 509.46 511.69 504.59 505.56 1,453,635 -1.13(-0.22%)
Jul 13, 2021 504.90 509.95 503.63 506.69 1,002,924 +1.59(+0.31%)
Jul 12, 2021 506.75 507.70 503.00 505.10 922,293 +1.17(+0.23%)
Jul 09, 2021 502.94 505.59 495.74 503.93 1,269,391 -2.16(-0.43%)
Jul 08, 2021 501.25 506.89 497.08 506.09 989,326 +0.00(+0.00%)
Jul 07, 2021 505.53 508.63 503.12 506.09 928,971 +5.12(+1.02%)
Jul 06, 2021 501.86 502.69 498.23 500.97 1,181,262 +3.33(+0.67%)
Jul 02, 2021 494.86 500.83 494.58 497.64 1,072,679 +6.59(+1.34%)
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.