Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 394.81 399.33 391.99 392.42 15,030 -1.87(-0.47%)
Jul 29, 2021 384.86 396.11 384.86 394.29 17,579 +10.69(+2.79%)
Jul 28, 2021 375.82 388.60 375.82 383.60 18,219 +7.12(+1.89%)
Jul 27, 2021 373.13 379.91 372.68 376.48 18,828 +1.91(+0.51%)
Jul 26, 2021 379.26 380.73 372.26 374.56 14,180 -4.95(-1.31%)
Jul 23, 2021 374.13 383.21 373.48 379.52 17,426 +6.91(+1.85%)
Jul 22, 2021 370.96 375.74 362.83 372.61 20,056 +1.69(+0.46%)
Jul 21, 2021 366.00 377.21 366.00 370.91 17,581 +2.56(+0.70%)
Jul 20, 2021 354.32 372.56 354.32 368.35 21,930 +16.25(+4.62%)
Jul 19, 2021 355.88 359.81 349.23 352.10 20,674 -8.86(-2.46%)
Jul 16, 2021 364.75 369.94 360.53 360.96 15,640 -1.22(-0.34%)
Jul 15, 2021 352.93 364.22 352.88 362.18 20,729 +8.73(+2.47%)
Jul 14, 2021 360.01 362.83 352.64 353.45 23,704 -3.35(-0.94%)
Jul 13, 2021 364.57 366.22 355.36 356.79 23,697 -9.99(-2.72%)
Jul 12, 2021 364.05 369.79 363.31 366.79 10,696 +1.78(+0.49%)
Jul 09, 2021 354.93 367.09 350.88 365.00 25,417 +11.30(+3.19%)
Jul 08, 2021 350.62 356.06 350.23 353.71 32,700 -0.52(-0.15%)
Jul 07, 2021 351.67 354.58 347.71 354.23 30,198 +2.39(+0.68%)
Jul 06, 2021 346.71 352.75 344.71 351.84 36,916 +6.34(+1.84%)
Jul 02, 2021 343.63 347.15 340.72 345.50 16,484 +4.43(+1.30%)
Jul 01, 2021 340.76 342.02 338.02 341.07 26,716 +0.00(+0.00%)
Jun 30, 2021 340.54 347.97 336.98 341.07 20,363 -0.48(-0.14%)
Jun 29, 2021 341.98 345.89 341.37 341.54 9,521 -2.39(-0.69%)
Jun 28, 2021 353.23 353.49 341.89 343.93 20,612 -9.17(-2.60%)
Jun 25, 2021 354.10 356.62 352.27 353.10 100,135 -0.17(-0.05%)
Jun 24, 2021 351.45 355.19 347.58 353.27 24,052 +1.26(+0.36%)
Jun 23, 2021 352.27 354.12 346.63 352.01 60,572 +4.91(+1.41%)
Jun 22, 2021 343.85 347.58 340.02 347.11 25,077 +6.39(+1.87%)
Jun 21, 2021 334.29 341.50 327.12 340.72 26,699 +8.65(+2.60%)
Jun 18, 2021 348.19 348.54 330.68 332.07 55,579 -15.86(-4.56%)
Jun 17, 2021 347.02 348.89 343.11 347.93 29,831 -0.44(-0.12%)
Jun 16, 2021 341.20 351.01 340.71 348.37 53,300 +9.47(+2.79%)
Jun 15, 2021 339.11 341.67 337.37 338.89 27,351 -1.61(-0.47%)
Jun 14, 2021 336.85 343.80 334.94 340.50 29,576 +6.08(+1.82%)
Jun 11, 2021 335.11 336.85 327.21 334.42 23,458 +2.91(+0.88%)
Jun 10, 2021 321.51 332.12 319.95 331.51 19,966 +9.82(+3.05%)
Jun 09, 2021 325.90 328.03 317.91 321.69 29,619 -1.78(-0.55%)
Jun 08, 2021 319.60 325.62 319.33 323.47 26,260 +5.21(+1.64%)
Jun 07, 2021 310.70 320.34 309.37 318.26 20,294 +9.34(+3.02%)
Jun 04, 2021 310.70 310.70 303.70 308.91 21,422 -0.48(-0.15%)
Jun 03, 2021 311.56 312.64 304.66 309.39 25,948 -1.65(-0.53%)
Jun 02, 2021 310.48 311.09 304.33 311.04 49,884 +1.00(+0.32%)
Jun 01, 2021 306.35 312.43 303.57 310.04 29,566 +5.47(+1.80%)
May 28, 2021 307.92 311.11 303.22 304.57 17,823 +1.92(+0.63%)
May 27, 2021 305.10 311.50 302.31 302.65 73,796 +0.04(+0.01%)
May 26, 2021 308.28 311.59 301.45 302.61 38,767 -5.54(-1.80%)
May 25, 2021 309.36 316.45 307.98 308.15 27,499 +1.63(+0.53%)
May 24, 2021 296.21 308.73 295.48 306.52 28,226 +9.32(+3.14%)
May 21, 2021 295.22 298.44 292.34 297.20 19,524 +4.98(+1.71%)
May 20, 2021 288.52 292.73 286.75 292.21 21,539 +3.74(+1.30%)
May 19, 2021 297.02 297.02 285.98 288.47 27,281 -8.98(-3.02%)
May 18, 2021 296.25 302.91 293.07 297.45 63,278 +2.24(+0.76%)
May 17, 2021 300.46 301.43 295.18 295.22 25,958 -4.17(-1.39%)
May 14, 2021 297.71 301.71 297.71 299.39 19,812 +2.45(+0.82%)
May 13, 2021 289.55 300.16 289.55 296.94 34,785 +8.12(+2.81%)
May 12, 2021 292.47 293.65 287.14 288.82 32,312 -5.63(-1.91%)
May 11, 2021 293.84 296.08 290.99 294.45 18,390 -2.75(-0.93%)
May 10, 2021 302.09 302.38 296.25 297.20 20,750 -6.06(-2.00%)
May 07, 2021 302.91 309.34 300.33 303.25 20,347 -0.52(-0.17%)
May 06, 2021 299.82 303.94 292.17 303.77 19,079 +3.61(+1.20%)
May 05, 2021 301.66 305.40 296.38 300.16 17,885 -4.90(-1.61%)
May 04, 2021 300.07 307.04 299.09 305.06 27,370 +3.27(+1.08%)
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.