Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 841.59 855.41 838.20 853.25 514,418 +9.81(+1.16%)
Sep 15, 2021 843.80 850.15 833.08 843.44 466,730 +8.55(+1.02%)
Sep 14, 2021 847.00 852.57 832.79 834.89 609,063 -4.65(-0.55%)
Sep 13, 2021 850.00 852.93 833.46 839.54 435,934 -4.46(-0.53%)
Sep 10, 2021 845.67 850.89 832.91 844.00 475,684 -10.56(-1.24%)
Sep 09, 2021 877.82 877.82 852.42 854.56 533,108 -27.75(-3.15%)
Sep 08, 2021 880.72 883.24 874.09 882.31 331,841 +0.01(+0.00%)
Sep 07, 2021 865.50 884.23 859.56 882.30 447,696 -0.53(-0.06%)
Sep 03, 2021 866.79 885.26 866.00 882.83 516,491 +8.40(+0.96%)
Sep 02, 2021 866.05 875.79 852.11 874.43 616,735 +5.59(+0.64%)
Sep 01, 2021 837.93 869.88 837.93 868.84 477,504 +25.39(+3.01%)
Aug 31, 2021 840.00 848.48 833.83 843.45 508,050 +3.42(+0.41%)
Aug 30, 2021 825.50 842.79 824.65 840.03 322,553 +15.22(+1.85%)
Aug 27, 2021 827.90 830.26 819.00 824.81 384,311 -0.18(-0.02%)
Aug 26, 2021 807.53 830.18 807.53 824.99 516,008 +17.46(+2.16%)
Aug 25, 2021 819.09 821.48 801.20 807.53 317,225 -12.71(-1.55%)
Aug 24, 2021 838.00 838.00 819.30 820.24 349,846 -15.33(-1.83%)
Aug 23, 2021 835.00 840.00 830.17 835.57 392,255 -0.06(-0.01%)
Aug 20, 2021 833.13 843.50 829.79 835.63 339,176 +1.67(+0.20%)
Aug 19, 2021 814.27 838.00 811.22 833.96 451,792 +19.69(+2.42%)
Aug 18, 2021 824.48 826.02 811.94 814.27 269,434 -13.54(-1.64%)
Aug 17, 2021 820.00 829.08 816.06 827.81 295,352 +4.87(+0.59%)
Aug 16, 2021 814.07 824.28 814.07 822.94 300,656 +8.85(+1.09%)
Aug 13, 2021 813.65 817.08 805.20 814.09 315,660 +2.37(+0.29%)
Aug 12, 2021 809.72 817.03 805.21 811.72 454,254 +4.84(+0.60%)
Aug 11, 2021 803.27 809.90 797.67 806.88 596,235 +8.91(+1.12%)
Aug 10, 2021 818.18 818.18 797.65 797.97 487,866 -17.02(-2.09%)
Aug 09, 2021 824.02 824.02 814.29 814.99 422,076 -5.16(-0.63%)
Aug 06, 2021 825.37 829.04 818.60 820.15 525,231 -10.47(-1.26%)
Aug 05, 2021 832.08 833.90 822.52 830.62 334,827 +2.28(+0.28%)
Aug 04, 2021 821.96 832.85 818.84 828.34 331,534 +8.07(+0.98%)
Aug 03, 2021 822.89 834.00 816.15 820.27 478,881 +1.28(+0.16%)
Aug 02, 2021 820.00 826.06 813.42 818.99 505,712 -1.42(-0.17%)
Jul 30, 2021 790.96 829.74 790.96 820.41 676,360 +34.03(+4.33%)
Jul 29, 2021 825.42 836.25 784.29 786.38 891,245 -49.94(-5.97%)
Jul 28, 2021 836.26 841.59 832.32 836.32 390,614 -5.51(-0.65%)
Jul 27, 2021 827.66 842.53 825.39 841.83 392,357 +12.32(+1.49%)
Jul 26, 2021 831.99 835.02 823.85 829.51 393,868 -3.97(-0.48%)
Jul 23, 2021 820.61 835.46 815.96 833.48 348,601 +12.66(+1.54%)
Jul 22, 2021 823.23 826.79 817.57 820.82 377,743 +1.06(+0.13%)
Jul 21, 2021 829.53 829.53 812.84 819.76 582,379 -12.89(-1.55%)
Jul 20, 2021 838.50 840.00 828.18 832.65 409,363 -1.65(-0.20%)
Jul 19, 2021 830.16 838.86 824.16 834.30 477,842 +2.83(+0.34%)
Jul 16, 2021 834.16 845.62 829.29 831.47 541,619 -2.57(-0.31%)
Jul 15, 2021 832.65 835.71 824.65 834.04 310,153 +2.20(+0.26%)
Jul 14, 2021 822.32 834.77 818.90 831.84 412,367 +8.80(+1.07%)
Jul 13, 2021 826.30 835.71 821.56 823.04 398,218 -6.51(-0.78%)
Jul 12, 2021 823.05 833.94 815.69 829.55 600,739 +9.23(+1.13%)
Jul 09, 2021 827.89 834.00 812.98 820.32 480,885 -7.87(-0.95%)
Jul 08, 2021 825.00 832.92 820.63 828.19 402,432 +0.38(+0.05%)
Jul 07, 2021 822.78 831.72 817.22 827.81 525,781 +8.70(+1.06%)
Jul 06, 2021 801.38 819.85 799.99 819.11 458,329 +18.61(+2.32%)
Jul 02, 2021 800.64 804.31 796.01 800.50 379,912 +2.86(+0.36%)
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.