Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 455.83 463.30 454.02 461.84 1,630,897 +4.53(+0.99%)
Oct 28, 2021 448.59 462.90 448.59 457.31 1,879,438 +6.73(+1.49%)
Oct 27, 2021 453.19 457.99 450.33 450.58 1,285,215 -1.97(-0.43%)
Oct 26, 2021 442.22 452.54 2,380,953 +16.80(+3.86%)
Oct 25, 2021 438.44 439.11 432.18 435.74 1,179,124 -3.04(-0.69%)
Oct 22, 2021 434.48 439.47 432.31 438.78 1,385,700 +4.92(+1.13%)
Oct 21, 2021 429.09 434.46 425.48 433.86 987,100 +4.75(+1.11%)
Oct 20, 2021 440.30 441.23 424.56 429.11 1,559,966 -10.26(-2.33%)
Oct 19, 2021 438.21 441.36 435.38 439.37 1,070,097 +3.15(+0.72%)
Oct 18, 2021 432.47 436.71 430.55 436.22 858,488 +3.84(+0.89%)
Oct 15, 2021 434.16 434.88 431.13 432.38 979,003 +2.08(+0.48%)
Oct 14, 2021 424.12 434.40 422.61 430.30 1,475,041 +11.06(+2.64%)
Oct 13, 2021 421.75 422.23 413.50 419.24 1,305,302 -0.23(-0.06%)
Oct 12, 2021 420.23 423.58 415.07 419.48 1,461,442 +2.12(+0.51%)
Oct 11, 2021 416.67 423.18 415.10 417.35 671,331 -1.20(-0.29%)
Oct 08, 2021 420.58 421.02 415.10 418.55 606,756 -3.00(-0.71%)
Oct 07, 2021 421.16 425.35 421.16 421.55 772,295 +4.91(+1.18%)
Oct 06, 2021 410.17 417.18 407.92 416.64 876,993 +2.56(+0.62%)
Oct 05, 2021 408.76 417.07 406.37 414.08 1,226,146 +9.04(+2.23%)
Oct 04, 2021 415.35 417.27 404.15 405.04 1,191,662 -12.19(-2.92%)
Oct 01, 2021 414.96 418.57 410.06 417.23 1,295,987 +3.38(+0.82%)
Sep 30, 2021 418.18 421.56 413.82 413.85 1,286,000 -1.69(-0.41%)
Sep 29, 2021 417.85 419.85 413.30 415.53 1,175,919 +0.50(+0.12%)
Sep 28, 2021 427.26 430.52 409.11 415.04 1,992,016 -18.72(-4.32%)
Sep 27, 2021 439.68 439.85 430.05 433.75 801,776 -7.55(-1.71%)
Sep 24, 2021 438.21 441.36 437.47 441.30 567,480 +1.37(+0.31%)
Sep 23, 2021 436.67 443.56 436.42 439.93 1,121,500 +5.87(+1.35%)
Sep 22, 2021 437.31 437.31 429.98 434.06 1,133,219 +0.43(+0.10%)
Sep 21, 2021 435.52 436.36 432.13 433.63 763,771 +0.32(+0.07%)
Sep 20, 2021 429.16 433.98 427.88 433.31 1,117,247 -1.51(-0.35%)
Sep 17, 2021 440.40 442.01 433.47 434.82 1,522,290 -7.43(-1.68%)
Sep 16, 2021 440.10 443.23 439.61 442.25 1,149,941 +1.85(+0.42%)
Sep 15, 2021 442.19 442.19 436.90 440.40 915,750 +0.55(+0.12%)
Sep 14, 2021 437.99 443.32 437.62 439.85 823,090 +2.11(+0.48%)
Sep 13, 2021 442.03 444.72 432.29 437.74 1,402,071 -0.80(-0.18%)
Sep 10, 2021 440.46 443.20 437.62 438.54 999,560 -1.12(-0.25%)
Sep 09, 2021 442.22 444.76 438.39 439.66 1,107,750 +0.76(+0.17%)
Sep 08, 2021 435.89 440.15 434.00 438.90 1,037,766 +3.79(+0.87%)
Sep 07, 2021 440.03 440.54 431.52 435.11 989,912 -5.22(-1.19%)
Sep 03, 2021 437.80 442.36 436.03 440.33 1,023,970 +2.61(+0.60%)
Sep 02, 2021 439.80 441.81 434.50 437.72 901,151 +0.76(+0.17%)
Sep 01, 2021 433.77 438.76 430.56 436.96 987,002 +4.68(+1.08%)
Aug 31, 2021 432.88 435.02 431.37 432.28 1,020,901 -0.24(-0.06%)
Aug 30, 2021 428.98 434.66 426.62 432.53 933,045 +5.62(+1.32%)
Aug 27, 2021 427.63 429.36 424.74 426.91 860,790 +1.11(+0.26%)
Aug 26, 2021 427.68 427.68 422.50 425.80 558,055 -0.67(-0.16%)
Aug 25, 2021 425.77 426.87 422.10 426.47 588,080 +0.99(+0.23%)
Aug 24, 2021 428.43 429.26 424.89 425.48 878,614 -1.38(-0.32%)
Aug 23, 2021 427.77 430.13 424.77 426.86 898,880 +1.46(+0.34%)
Aug 20, 2021 421.65 427.07 419.88 425.40 1,894,438 +3.48(+0.83%)
Aug 19, 2021 413.14 423.12 411.08 421.92 1,630,154 +3.83(+0.92%)
Aug 18, 2021 432.67 432.67 417.84 418.09 1,743,012 -13.79(-3.19%)
Aug 17, 2021 431.99 432.90 429.14 431.87 977,095 -1.88(-0.43%)
Aug 16, 2021 428.62 433.93 426.30 433.75 1,117,834 +4.25(+0.99%)
Aug 13, 2021 425.87 429.81 424.37 429.50 1,051,274 +4.85(+1.14%)
Aug 12, 2021 423.80 424.92 420.46 424.65 949,395 +3.06(+0.73%)
Aug 11, 2021 423.48 425.08 419.16 421.59 1,065,217 -0.87(-0.20%)
Aug 10, 2021 426.61 426.61 421.29 422.45 904,677 -1.57(-0.37%)
Aug 09, 2021 428.75 429.75 422.45 424.03 1,273,829 -5.32(-1.24%)
Aug 06, 2021 428.80 430.13 425.20 429.35 1,172,639 -0.14(-0.03%)
Aug 05, 2021 428.90 431.53 424.72 429.48 1,430,695 +2.16(+0.51%)
Aug 04, 2021 423.97 432.32 422.31 427.32 2,345,682 +3.35(+0.79%)
Aug 03, 2021 422.12 424.00 416.62 423.97 1,692,183 +1.75(+0.41%)
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.