Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 300.39 308.88 299.66 308.65 2,789,677 +7.13(+2.36%)
Oct 28, 2021 302.69 304.90 300.28 301.53 2,434,140 -0.66(-0.22%)
Oct 27, 2021 305.11 307.18 301.40 302.19 1,897,808 -1.67(-0.55%)
Oct 26, 2021 304.50 303.86 1,368,955 +0.82(+0.27%)
Oct 25, 2021 309.36 310.59 302.22 303.04 2,329,708 -7.21(-2.32%)
Oct 22, 2021 308.01 311.01 306.38 310.25 2,195,988 +2.61(+0.85%)
Oct 21, 2021 311.36 311.36 298.98 307.63 2,901,074 -4.04(-1.30%)
Oct 20, 2021 311.29 312.48 307.89 311.68 2,613,318 +6.28(+2.06%)
Oct 19, 2021 303.25 307.30 302.69 305.40 1,846,469 +4.26(+1.41%)
Oct 18, 2021 298.10 302.46 296.41 301.14 1,784,398 +2.77(+0.93%)
Oct 15, 2021 298.12 299.64 297.33 298.37 2,988,009 +0.94(+0.32%)
Oct 14, 2021 295.58 300.67 292.90 297.43 2,848,757 +4.52(+1.54%)
Oct 13, 2021 295.79 296.15 291.79 292.90 2,797,009 -0.98(-0.33%)
Oct 12, 2021 297.56 297.56 290.61 293.88 2,574,006 -1.87(-0.63%)
Oct 11, 2021 296.31 299.46 294.58 295.75 1,132,828 -1.02(-0.34%)
Oct 08, 2021 299.90 300.99 296.08 296.77 1,088,871 -2.81(-0.94%)
Oct 07, 2021 299.76 303.56 299.56 299.59 1,685,194 +1.99(+0.67%)
Oct 06, 2021 295.83 297.62 292.42 297.60 1,657,287 +1.07(+0.36%)
Oct 05, 2021 298.74 300.67 296.42 296.53 1,781,551 +0.94(+0.32%)
Oct 04, 2021 298.73 300.57 294.16 295.59 2,325,547 -3.71(-1.24%)
Oct 01, 2021 303.91 303.91 287.16 299.30 2,695,644 -2.10(-0.70%)
Sep 30, 2021 305.59 308.07 301.14 301.40 2,860,109 -2.15(-0.71%)
Sep 29, 2021 302.67 306.12 302.17 303.55 2,074,688 +2.84(+0.95%)
Sep 28, 2021 305.62 308.22 297.76 300.70 3,760,223 -11.92(-3.81%)
Sep 27, 2021 318.12 319.09 310.21 312.63 1,831,265 -8.41(-2.62%)
Sep 24, 2021 321.47 322.64 318.79 321.04 1,426,958 -0.52(-0.16%)
Sep 23, 2021 321.68 323.59 319.77 321.56 2,287,091 +0.89(+0.28%)
Sep 22, 2021 322.42 322.74 319.73 320.67 1,816,304 -0.56(-0.18%)
Sep 21, 2021 321.53 323.94 320.49 321.23 1,895,110 +0.58(+0.18%)
Sep 20, 2021 316.59 322.21 316.59 320.65 3,204,991 -0.42(-0.13%)
Sep 17, 2021 321.37 325.67 318.38 321.07 3,497,132 +0.52(+0.16%)
Sep 16, 2021 322.38 323.22 318.18 320.54 1,813,429 -1.25(-0.39%)
Sep 15, 2021 319.35 324.98 313.97 321.79 2,378,681 +1.16(+0.36%)
Sep 14, 2021 320.41 323.45 318.70 320.63 1,908,866 +2.61(+0.82%)
Sep 13, 2021 327.47 326.47 312.97 318.02 2,054,282 -8.45(-2.59%)
Sep 10, 2021 327.25 330.39 326.35 326.47 2,474,678 +1.59(+0.49%)
Sep 09, 2021 326.97 328.70 324.11 324.88 1,499,033 -2.11(-0.64%)
Sep 08, 2021 325.77 328.44 324.15 326.98 1,831,458 +0.51(+0.15%)
Sep 07, 2021 327.12 328.36 323.72 326.48 1,951,349 -2.40(-0.73%)
Sep 03, 2021 326.74 329.73 325.11 328.88 1,348,214 +0.99(+0.30%)
Sep 02, 2021 325.98 329.44 325.33 327.89 2,298,114 +3.79(+1.17%)
Sep 01, 2021 320.14 324.61 317.61 324.10 2,218,881 +3.40(+1.06%)
Aug 31, 2021 324.77 325.95 318.67 320.70 2,436,248 -2.82(-0.87%)
Aug 30, 2021 317.45 323.94 317.11 323.52 1,729,724 +7.82(+2.48%)
Aug 27, 2021 315.65 318.36 314.19 315.69 1,330,560 +0.75(+0.24%)
Aug 26, 2021 316.58 317.55 313.17 314.94 1,300,074 -1.13(-0.36%)
Aug 25, 2021 316.36 318.15 315.17 316.07 1,357,304 -1.16(-0.36%)
Aug 24, 2021 315.52 318.85 314.77 317.23 1,775,099 +2.01(+0.64%)
Aug 23, 2021 318.25 319.22 315.09 315.22 2,770,129 -2.89(-0.91%)
Aug 20, 2021 317.89 319.75 316.04 318.11 3,331,370 +1.73(+0.55%)
Aug 19, 2021 309.71 317.34 309.20 316.38 3,261,237 +4.77(+1.53%)
Aug 18, 2021 317.72 319.97 311.36 311.61 3,359,147 -5.92(-1.86%)
Aug 17, 2021 315.85 317.88 314.63 317.52 1,777,344 +2.13(+0.67%)
Aug 16, 2021 311.64 315.70 310.75 315.40 1,638,534 +3.50(+1.12%)
Aug 13, 2021 312.47 312.47 309.39 311.89 1,388,288 +1.47(+0.47%)
Aug 12, 2021 306.54 311.23 306.08 310.42 1,958,376 +3.17(+1.03%)
Aug 11, 2021 305.99 309.34 304.51 307.25 2,183,297 +1.67(+0.55%)
Aug 10, 2021 305.23 309.36 304.58 305.58 1,570,619 +0.90(+0.30%)
Aug 09, 2021 304.34 305.84 302.54 304.68 1,557,138 +0.68(+0.22%)
Aug 06, 2021 304.13 304.65 300.50 304.00 1,679,337 +0.14(+0.05%)
Aug 05, 2021 302.79 305.10 301.39 303.86 1,422,203 +1.50(+0.50%)
Aug 04, 2021 299.28 303.82 299.28 302.36 1,602,435 +3.25(+1.09%)
Aug 03, 2021 294.62 299.46 294.04 299.10 1,974,472 +5.23(+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.