Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 302.07 310.62 301.34 310.39 2,774,110 +7.17(+2.36%)
Oct 28, 2021 304.39 306.61 301.96 303.22 2,420,557 -0.67(-0.22%)
Oct 27, 2021 306.82 308.90 303.09 303.89 1,887,217 -1.68(-0.55%)
Oct 26, 2021 306.21 305.57 1,361,316 +0.83(+0.27%)
Oct 25, 2021 311.09 312.33 303.92 304.74 2,316,707 -7.25(-2.32%)
Oct 22, 2021 309.74 312.76 308.10 311.99 2,183,733 +2.63(+0.85%)
Oct 21, 2021 313.11 313.11 300.66 309.36 2,884,885 -4.06(-1.30%)
Oct 20, 2021 313.04 314.23 309.62 313.42 2,598,735 +6.31(+2.06%)
Oct 19, 2021 304.95 309.02 304.38 307.11 1,836,165 +4.28(+1.41%)
Oct 18, 2021 299.77 304.15 298.07 302.83 1,774,440 +2.79(+0.93%)
Oct 15, 2021 299.79 301.32 299.00 300.04 2,971,335 +0.94(+0.32%)
Oct 14, 2021 297.24 302.35 294.55 299.10 2,832,859 +4.55(+1.54%)
Oct 13, 2021 297.44 297.81 293.42 294.55 2,781,400 -0.99(-0.33%)
Oct 12, 2021 299.23 299.23 292.24 295.53 2,559,642 -1.88(-0.63%)
Oct 11, 2021 297.97 301.14 296.23 297.42 1,126,507 -1.03(-0.34%)
Oct 08, 2021 301.59 302.68 297.74 298.44 1,082,795 -2.83(-0.94%)
Oct 07, 2021 301.45 305.26 301.24 301.27 1,675,790 +2.00(+0.67%)
Oct 06, 2021 297.50 299.29 294.06 299.27 1,648,039 +1.07(+0.36%)
Oct 05, 2021 300.41 302.36 298.08 298.19 1,771,610 +0.95(+0.32%)
Oct 04, 2021 300.40 302.25 295.81 297.25 2,312,570 -3.73(-1.24%)
Oct 01, 2021 305.62 305.62 288.77 300.98 2,680,601 -2.11(-0.70%)
Sep 30, 2021 307.30 309.80 302.83 303.09 2,844,148 -2.16(-0.71%)
Sep 29, 2021 304.36 307.84 303.87 305.25 2,063,110 +2.86(+0.94%)
Sep 28, 2021 307.34 309.95 299.43 302.39 3,739,239 -11.99(-3.81%)
Sep 27, 2021 319.90 320.88 311.95 314.38 1,821,045 -8.46(-2.62%)
Sep 24, 2021 323.27 324.45 320.58 322.84 1,418,995 -0.53(-0.16%)
Sep 23, 2021 323.48 325.41 321.56 323.37 2,274,328 +0.89(+0.28%)
Sep 22, 2021 324.23 324.55 321.52 322.47 1,806,168 -0.57(-0.18%)
Sep 21, 2021 323.33 325.75 322.29 323.04 1,884,535 +0.59(+0.18%)
Sep 20, 2021 318.37 324.02 318.37 322.45 3,187,106 -0.42(-0.13%)
Sep 17, 2021 323.18 327.49 320.17 322.87 3,477,617 +0.53(+0.16%)
Sep 16, 2021 324.19 325.04 319.96 322.34 1,803,310 -1.25(-0.39%)
Sep 15, 2021 321.15 326.81 315.73 323.59 2,365,407 +1.16(+0.36%)
Sep 14, 2021 322.21 325.26 320.49 322.43 1,898,214 +2.63(+0.82%)
Sep 13, 2021 329.30 328.30 314.73 319.80 2,042,819 -8.50(-2.59%)
Sep 10, 2021 329.08 332.25 328.18 328.30 2,460,868 +1.60(+0.49%)
Sep 09, 2021 328.81 330.55 325.93 326.70 1,490,668 -2.12(-0.64%)
Sep 08, 2021 327.60 330.28 325.97 328.82 1,821,237 +0.51(+0.15%)
Sep 07, 2021 328.96 330.20 325.53 328.31 1,940,459 -2.42(-0.73%)
Sep 03, 2021 328.58 331.58 326.93 330.73 1,340,691 +0.99(+0.30%)
Sep 02, 2021 327.81 331.28 327.15 329.73 2,285,290 +3.81(+1.17%)
Sep 01, 2021 321.93 326.43 319.39 325.92 2,206,499 +3.42(+1.06%)
Aug 31, 2021 326.59 327.78 320.46 322.50 2,422,652 -2.84(-0.87%)
Aug 30, 2021 319.24 325.76 318.89 325.33 1,720,071 +7.87(+2.48%)
Aug 27, 2021 317.43 320.14 315.95 317.46 1,323,135 +0.76(+0.24%)
Aug 26, 2021 318.36 319.34 314.93 316.71 1,292,819 -1.13(-0.36%)
Aug 25, 2021 318.13 319.93 316.94 317.84 1,349,730 -1.16(-0.36%)
Aug 24, 2021 317.29 320.63 316.54 319.01 1,765,193 +2.02(+0.64%)
Aug 23, 2021 320.03 321.01 316.86 316.99 2,754,670 -2.90(-0.91%)
Aug 20, 2021 319.67 321.54 317.81 319.89 3,312,779 +1.74(+0.55%)
Aug 19, 2021 311.45 319.12 310.93 318.15 3,243,038 +4.80(+1.53%)
Aug 18, 2021 319.50 321.76 313.11 313.36 3,340,402 -5.95(-1.86%)
Aug 17, 2021 317.62 319.66 316.40 319.31 1,767,426 +2.14(+0.67%)
Aug 16, 2021 313.39 317.48 312.49 317.17 1,629,391 +3.52(+1.12%)
Aug 13, 2021 314.22 314.22 311.13 313.64 1,380,541 +1.48(+0.47%)
Aug 12, 2021 308.26 312.98 307.80 312.16 1,947,447 +3.18(+1.03%)
Aug 11, 2021 307.71 311.08 306.22 308.98 2,171,113 +1.68(+0.55%)
Aug 10, 2021 306.94 311.10 306.29 307.30 1,561,855 +0.91(+0.30%)
Aug 09, 2021 306.04 307.56 304.23 306.39 1,548,449 +0.69(+0.22%)
Aug 06, 2021 305.83 306.36 302.18 305.71 1,669,966 +0.14(+0.05%)
Aug 05, 2021 304.49 306.81 303.08 305.57 1,414,267 +1.51(+0.50%)
Aug 04, 2021 300.96 305.53 300.96 304.05 1,593,493 +3.27(+1.09%)
Aug 03, 2021 296.27 301.14 295.69 300.78 1,963,454 +5.26(+1.78%)
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.