Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 463.17 463.54 454.80 461.04 1,265,460 +2.23(+0.49%)
Aug 30, 2021 463.00 464.90 456.57 458.81 1,254,596 -2.47(-0.54%)
Aug 27, 2021 459.69 463.43 456.13 461.28 1,364,721 +3.84(+0.84%)
Aug 26, 2021 448.00 459.73 447.05 457.44 2,844,542 +10.39(+2.32%)
Aug 25, 2021 440.00 449.78 435.50 447.05 3,630,212 +5.18(+1.17%)
Aug 24, 2021 423.65 446.91 419.40 441.87 11,195,526 +69.30(+18.60%)
Aug 23, 2021 368.71 374.13 367.21 372.57 2,935,235 +5.11(+1.39%)
Aug 20, 2021 363.76 369.02 362.98 367.46 1,203,583 +4.56(+1.26%)
Aug 19, 2021 359.68 365.47 358.37 362.90 1,228,527 +0.54(+0.15%)
Aug 18, 2021 366.00 367.98 360.74 362.36 920,466 -3.41(-0.93%)
Aug 17, 2021 369.31 370.22 362.68 365.77 736,773 -4.55(-1.23%)
Aug 16, 2021 372.50 376.60 369.10 370.32 765,366 -3.72(-0.99%)
Aug 13, 2021 370.90 376.20 370.00 374.04 1,089,218 +5.04(+1.37%)
Aug 12, 2021 365.58 373.71 365.58 369.00 1,087,454 +3.52(+0.96%)
Aug 11, 2021 375.59 376.70 364.94 365.48 2,091,904 -11.52(-3.06%)
Aug 10, 2021 389.95 390.82 376.97 377.00 1,206,272 -11.48(-2.96%)
Aug 09, 2021 388.31 392.25 386.84 388.48 597,571 +2.12(+0.55%)
Aug 06, 2021 396.70 397.66 384.00 386.36 1,436,795 -17.28(-4.28%)
Aug 05, 2021 404.85 406.92 401.12 403.64 563,495 +0.31(+0.08%)
Aug 04, 2021 399.39 404.99 398.44 403.33 508,331 +5.00(+1.26%)
Aug 03, 2021 400.53 404.55 396.25 398.33 565,372 -1.99(-0.50%)
Aug 02, 2021 400.00 404.00 394.29 400.32 461,902 +1.27(+0.32%)
Jul 30, 2021 399.00 402.43 397.51 399.05 729,887 +0.05(+0.01%)
Jul 29, 2021 398.90 405.16 398.15 399.00 549,424 -0.46(-0.12%)
Jul 28, 2021 398.05 402.00 394.94 399.46 485,246 +1.95(+0.49%)
Jul 27, 2021 400.00 400.98 390.27 397.51 553,313 -1.48(-0.37%)
Jul 26, 2021 397.97 401.12 393.65 398.99 513,524 -2.63(-0.65%)
Jul 23, 2021 397.95 404.05 396.08 401.62 667,493 +3.26(+0.82%)
Jul 22, 2021 393.84 399.88 391.01 398.36 884,296 +6.54(+1.67%)
Jul 21, 2021 400.18 400.99 389.17 391.82 1,090,375 -9.17(-2.29%)
Jul 20, 2021 392.03 402.12 390.61 400.99 1,261,886 +11.55(+2.97%)
Jul 19, 2021 383.89 390.47 382.00 389.44 924,757 +1.14(+0.29%)
Jul 16, 2021 388.62 392.88 387.56 388.30 937,280 +0.46(+0.12%)
Jul 15, 2021 386.64 390.21 383.02 387.84 1,125,955 +1.54(+0.40%)
Jul 14, 2021 391.71 391.95 385.82 386.30 681,661 -1.70(-0.44%)
Jul 13, 2021 389.00 393.36 387.06 388.00 899,383 -0.53(-0.14%)
Jul 12, 2021 391.50 394.67 388.00 388.53 882,168 -1.71(-0.44%)
Jul 09, 2021 385.58 394.15 383.93 390.24 812,898 +3.73(+0.97%)
Jul 08, 2021 378.64 388.34 377.73 386.51 938,830 -0.48(-0.12%)
Jul 07, 2021 391.90 393.53 383.21 386.99 1,197,725 -4.91(-1.25%)
Jul 06, 2021 377.81 393.43 377.68 391.90 1,987,963 +19.08(+5.12%)
Jul 02, 2021 373.40 375.71 371.33 372.82 615,164 +2.13(+0.57%)
Jul 01, 2021 370.00 372.69 366.29 370.69 740,361 -0.36(-0.10%)
Jun 30, 2021 373.51 374.48 370.20 371.05 1,058,290 -4.62(-1.23%)
Jun 29, 2021 379.00 380.76 373.27 375.67 481,258 -2.80(-0.74%)
Jun 28, 2021 379.55 386.72 377.57 378.47 1,028,406 +2.90(+0.77%)
Jun 25, 2021 374.65 378.38 371.90 375.57 1,979,886 +2.97(+0.80%)
Jun 24, 2021 371.08 375.69 370.05 372.60 601,470 +4.21(+1.14%)
Jun 23, 2021 365.74 370.50 365.57 368.39 589,918 +2.99(+0.82%)
Jun 22, 2021 370.00 372.77 362.80 365.40 938,025 -5.54(-1.49%)
Jun 21, 2021 370.33 371.86 364.31 370.94 624,217 -0.77(-0.21%)
Jun 18, 2021 373.80 379.29 369.50 371.71 1,438,447 -0.36(-0.10%)
Jun 17, 2021 362.88 373.89 360.27 372.07 1,337,715 +8.57(+2.36%)
Jun 16, 2021 364.15 366.26 359.95 363.50 795,661 +2.66(+0.74%)
Jun 15, 2021 367.00 367.00 359.53 360.84 570,282 -6.71(-1.83%)
Jun 14, 2021 365.32 369.82 364.64 367.55 786,081 +1.71(+0.47%)
Jun 11, 2021 362.45 367.45 362.45 365.84 800,828 +3.39(+0.94%)
Jun 10, 2021 352.02 362.63 351.00 362.45 807,126 +10.06(+2.85%)
Jun 09, 2021 355.65 355.70 352.32 352.39 407,292 -0.95(-0.27%)
Jun 08, 2021 358.94 362.41 351.61 353.34 715,823 -3.03(-0.85%)
Jun 07, 2021 356.00 359.46 354.50 356.37 516,081 -0.98(-0.27%)
Jun 04, 2021 353.13 357.52 352.22 357.35 564,678 +6.22(+1.77%)
Jun 03, 2021 355.80 356.50 350.96 351.13 1,037,200 -6.54(-1.83%)
Jun 02, 2021 359.94 363.28 355.85 357.67 784,464 -2.68(-0.74%)
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.