Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 793.42 801.43 787.59 796.68 537,876 +3.23(+0.41%)
Aug 30, 2021 779.72 796.05 778.92 793.45 341,489 +14.38(+1.85%)
Aug 27, 2021 781.99 784.22 773.59 779.07 406,873 -0.17(-0.02%)
Aug 26, 2021 762.75 784.14 762.75 779.24 546,301 +16.49(+2.16%)
Aug 25, 2021 773.67 775.93 756.77 762.75 335,848 -12.00(-1.55%)
Aug 24, 2021 791.53 791.53 773.87 774.76 370,384 -14.48(-1.83%)
Aug 23, 2021 788.70 793.42 784.13 789.24 415,283 -0.06(-0.01%)
Aug 20, 2021 786.93 796.73 783.78 789.29 359,088 +1.58(+0.20%)
Aug 19, 2021 769.12 791.53 766.24 787.72 478,315 +18.60(+2.42%)
Aug 18, 2021 778.76 780.22 766.92 769.12 285,251 -12.79(-1.64%)
Aug 17, 2021 774.53 783.11 770.81 781.91 312,691 +7.31(+0.94%)
Aug 16, 2021 766.25 775.86 766.25 774.60 319,420 +8.33(+1.09%)
Aug 13, 2021 765.85 769.08 757.90 766.26 335,361 +2.23(+0.29%)
Aug 12, 2021 762.15 769.03 757.91 764.03 482,605 +4.55(+0.60%)
Aug 11, 2021 756.08 762.32 750.81 759.48 633,447 +8.39(+1.12%)
Aug 10, 2021 770.12 770.12 750.79 751.09 518,315 -16.02(-2.09%)
Aug 09, 2021 775.61 775.61 766.45 767.11 448,418 -4.86(-0.63%)
Aug 06, 2021 776.88 780.34 770.51 771.97 558,012 -9.85(-1.26%)
Aug 05, 2021 783.20 784.91 774.20 781.82 355,724 +2.15(+0.28%)
Aug 04, 2021 773.67 783.92 770.73 779.68 352,225 +7.60(+0.98%)
Aug 03, 2021 774.55 785.01 768.20 772.08 508,769 +1.21(+0.16%)
Aug 02, 2021 771.83 777.54 765.63 770.88 537,274 -1.34(-0.17%)
Jul 30, 2021 744.49 781.00 744.49 772.21 718,573 +32.03(+4.33%)
Jul 29, 2021 776.93 787.12 738.22 740.18 946,870 -47.01(-5.97%)
Jul 28, 2021 787.13 792.15 783.42 787.19 414,993 -5.19(-0.65%)
Jul 27, 2021 779.04 793.03 776.90 792.38 416,845 +11.60(+1.49%)
Jul 26, 2021 783.11 785.97 775.45 780.78 418,450 -3.74(-0.48%)
Jul 23, 2021 772.40 786.38 768.02 784.52 370,358 +11.92(+1.54%)
Jul 22, 2021 774.87 778.22 769.54 772.60 401,318 +1.00(+0.13%)
Jul 21, 2021 780.80 780.80 765.09 771.60 618,726 -12.13(-1.55%)
Jul 20, 2021 789.24 790.65 779.53 783.74 434,912 -1.55(-0.20%)
Jul 19, 2021 781.39 789.58 775.74 785.29 507,665 +2.66(+0.34%)
Jul 16, 2021 785.16 795.94 780.57 782.62 575,422 -2.42(-0.31%)
Jul 15, 2021 783.74 786.62 776.21 785.04 329,510 +2.07(+0.26%)
Jul 14, 2021 774.01 785.73 770.79 782.97 438,103 +8.28(+1.07%)
Jul 13, 2021 777.76 786.62 773.30 774.69 423,071 -6.13(-0.78%)
Jul 12, 2021 774.70 784.95 767.77 780.82 638,232 +8.69(+1.13%)
Jul 09, 2021 779.25 785.01 765.22 772.13 510,898 -7.41(-0.95%)
Jul 08, 2021 776.53 783.99 772.42 779.54 427,548 +0.36(+0.05%)
Jul 07, 2021 774.45 782.86 769.21 779.18 558,596 +8.19(+1.06%)
Jul 06, 2021 754.30 771.69 752.99 770.99 486,934 +17.52(+2.32%)
Jul 02, 2021 753.61 757.06 749.25 753.47 403,623 +2.69(+0.36%)
Jul 01, 2021 753.53 761.10 748.49 750.78 537,679 -4.67(-0.62%)
Jun 30, 2021 760.82 762.27 751.68 755.45 761,805 +0.25(+0.03%)
Jun 29, 2021 745.49 756.86 743.02 755.20 524,164 +3.59(+0.48%)
Jun 28, 2021 742.97 751.97 737.02 751.61 717,277 +14.23(+1.93%)
Jun 25, 2021 734.36 739.61 728.83 737.38 1,198,953 +3.84(+0.52%)
Jun 24, 2021 756.78 762.06 727.54 733.54 1,176,372 -22.82(-3.02%)
Jun 23, 2021 773.35 776.27 745.50 756.35 966,188 -17.89(-2.31%)
Jun 22, 2021 775.26 776.52 763.89 774.25 609,620 +0.07(+0.01%)
Jun 21, 2021 770.58 778.24 755.50 774.18 1,101,540 -0.25(-0.03%)
Jun 18, 2021 767.59 780.87 752.85 774.43 3,985,730 +6.88(+0.90%)
Jun 17, 2021 762.39 768.84 758.56 767.55 702,665 +5.17(+0.68%)
Jun 16, 2021 765.24 771.52 759.36 762.39 676,088 +0.91(+0.12%)
Jun 15, 2021 771.60 777.74 759.62 761.47 559,307 -14.11(-1.82%)
Jun 14, 2021 766.90 777.10 763.87 775.58 521,414 +7.48(+0.97%)
Jun 11, 2021 765.21 772.35 764.92 768.10 626,939 -6.54(-0.84%)
Jun 10, 2021 760.68 780.01 759.42 774.64 576,253 +12.22(+1.60%)
Jun 09, 2021 767.08 771.39 760.71 762.42 565,934 -6.26(-0.81%)
Jun 08, 2021 752.99 770.26 752.99 768.68 661,429 +20.33(+2.72%)
Jun 07, 2021 744.75 760.27 741.10 748.35 827,057 +9.10(+1.23%)
Jun 04, 2021 733.63 742.36 730.67 739.25 608,999 +7.86(+1.07%)
Jun 03, 2021 706.04 733.37 706.04 731.39 768,245 +17.80(+2.49%)
Jun 02, 2021 700.22 715.22 698.01 713.59 596,819 +17.61(+2.53%)
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.