Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 801.81 809.90 795.92 805.10 532,248 +3.26(+0.41%)
Aug 30, 2021 787.97 804.47 787.16 801.84 337,916 +14.53(+1.85%)
Aug 27, 2021 790.26 792.51 781.76 787.31 402,616 -0.17(-0.02%)
Aug 26, 2021 770.82 792.44 770.82 787.48 540,585 +16.67(+2.16%)
Aug 25, 2021 781.85 784.13 764.77 770.82 332,334 -12.13(-1.55%)
Aug 24, 2021 799.90 799.90 782.05 782.95 366,509 -14.63(-1.83%)
Aug 23, 2021 797.04 801.81 792.43 797.58 410,938 -0.06(-0.01%)
Aug 20, 2021 795.25 805.15 792.06 797.64 355,331 +1.59(+0.20%)
Aug 19, 2021 777.25 799.90 774.34 796.04 473,311 +18.79(+2.42%)
Aug 18, 2021 787.00 788.47 775.02 777.25 282,267 -12.92(-1.64%)
Aug 17, 2021 782.72 791.39 778.96 790.17 309,419 +7.39(+0.94%)
Aug 16, 2021 774.35 784.06 774.35 782.78 316,078 +8.42(+1.09%)
Aug 13, 2021 773.95 777.21 765.91 774.37 331,852 +2.25(+0.29%)
Aug 12, 2021 770.21 777.16 765.92 772.11 477,555 +4.60(+0.60%)
Aug 11, 2021 764.08 770.38 758.75 767.51 626,820 +8.48(+1.12%)
Aug 10, 2021 778.26 778.26 758.73 759.03 512,892 -16.19(-2.09%)
Aug 09, 2021 783.81 783.81 774.56 775.22 443,727 -4.91(-0.63%)
Aug 06, 2021 785.10 788.59 778.66 780.13 552,173 -9.96(-1.26%)
Aug 05, 2021 791.48 793.21 782.39 790.09 352,002 +2.17(+0.28%)
Aug 04, 2021 781.85 792.21 778.88 787.92 348,540 +7.68(+0.98%)
Aug 03, 2021 782.74 793.31 776.33 780.25 503,446 +1.22(+0.16%)
Aug 02, 2021 779.99 785.76 773.73 779.03 531,653 -1.35(-0.17%)
Jul 30, 2021 752.37 789.25 752.37 780.38 711,055 +32.37(+4.33%)
Jul 29, 2021 785.14 795.45 746.02 748.01 936,963 -47.50(-5.97%)
Jul 28, 2021 795.46 800.52 791.71 795.51 410,651 -5.24(-0.65%)
Jul 27, 2021 787.27 801.42 785.12 800.75 412,483 +11.72(+1.49%)
Jul 26, 2021 791.39 794.28 783.65 789.03 414,072 -3.78(-0.48%)
Jul 23, 2021 780.57 794.70 776.15 792.81 366,483 +12.04(+1.54%)
Jul 22, 2021 783.06 786.45 777.68 780.77 397,120 +1.01(+0.13%)
Jul 21, 2021 789.05 789.05 773.18 779.76 612,253 -12.26(-1.55%)
Jul 20, 2021 797.59 799.01 787.77 792.02 430,362 -1.57(-0.20%)
Jul 19, 2021 789.65 797.93 783.95 793.59 502,353 +2.69(+0.34%)
Jul 16, 2021 793.46 804.36 788.83 790.90 569,402 -2.45(-0.31%)
Jul 15, 2021 792.02 794.93 784.41 793.34 326,062 +2.09(+0.26%)
Jul 14, 2021 782.20 794.04 778.94 791.25 433,520 +8.37(+1.07%)
Jul 13, 2021 785.98 794.93 781.47 782.88 418,645 -6.19(-0.78%)
Jul 12, 2021 782.89 793.25 775.89 789.07 631,555 +8.78(+1.13%)
Jul 09, 2021 787.49 793.31 773.31 780.29 505,553 -7.49(-0.95%)
Jul 08, 2021 784.75 792.28 780.59 787.78 423,075 +0.36(+0.05%)
Jul 07, 2021 782.63 791.14 777.34 787.42 552,752 +8.28(+1.06%)
Jul 06, 2021 762.28 779.85 760.96 779.14 481,839 +17.70(+2.32%)
Jul 02, 2021 761.57 765.06 757.17 761.44 399,400 +2.72(+0.36%)
Jul 01, 2021 761.50 769.14 756.40 758.72 532,054 -4.72(-0.62%)
Jun 30, 2021 768.86 770.33 759.62 763.44 753,834 +0.26(+0.03%)
Jun 29, 2021 753.37 764.86 750.87 763.18 518,680 +3.62(+0.48%)
Jun 28, 2021 750.83 759.92 744.81 759.56 709,772 +14.38(+1.93%)
Jun 25, 2021 742.12 747.43 736.54 745.17 1,186,408 +3.88(+0.52%)
Jun 24, 2021 764.78 770.12 735.24 741.29 1,164,064 -23.06(-3.02%)
Jun 23, 2021 781.53 784.48 753.38 764.35 956,080 -18.08(-2.31%)
Jun 22, 2021 783.46 784.73 771.97 782.43 603,242 +0.07(+0.01%)
Jun 21, 2021 778.72 786.47 763.49 782.37 1,090,015 -0.26(-0.03%)
Jun 18, 2021 775.71 789.13 760.81 782.62 3,944,029 +6.95(+0.90%)
Jun 17, 2021 770.45 776.96 766.58 775.67 695,314 +5.22(+0.68%)
Jun 16, 2021 773.33 779.68 767.38 770.45 669,015 +0.92(+0.12%)
Jun 15, 2021 779.76 785.96 767.65 769.53 553,455 -14.26(-1.82%)
Jun 14, 2021 775.01 785.32 771.94 783.78 515,958 +7.56(+0.97%)
Jun 11, 2021 773.30 780.51 773.01 776.22 620,379 -6.61(-0.84%)
Jun 10, 2021 768.73 788.25 767.45 782.83 570,224 +12.35(+1.60%)
Jun 09, 2021 775.20 779.55 768.75 770.49 560,013 -6.33(-0.81%)
Jun 08, 2021 760.96 778.40 760.96 776.81 654,509 +20.55(+2.72%)
Jun 07, 2021 752.62 768.31 748.93 756.27 818,404 +9.20(+1.23%)
Jun 04, 2021 741.39 750.21 738.39 747.07 602,627 +7.94(+1.07%)
Jun 03, 2021 713.51 741.12 713.51 739.12 760,207 +17.99(+2.49%)
Jun 02, 2021 707.62 722.78 705.39 721.14 590,575 +17.80(+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.