Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 358.10 359.40 350.74 351.95 13,172,278 -4.35(-1.22%)
Jul 30, 2021 354.00 360.73 352.94 356.30 15,976,241 -2.11(-0.59%)
Jul 29, 2021 361.00 365.52 356.74 358.41 33,384,346 -14.87(-3.98%)
Jul 28, 2021 374.56 377.55 366.93 373.28 29,576,219 +5.47(+1.49%)
Jul 27, 2021 371.91 373.15 364.55 367.81 15,684,228 -4.65(-1.25%)
Jul 26, 2021 369.58 374.44 368.22 372.46 14,925,562 +2.67(+0.72%)
Jul 23, 2021 360.91 375.33 357.24 369.79 33,694,335 +18.60(+5.30%)
Jul 22, 2021 346.68 351.54 345.21 351.19 12,344,455 +4.96(+1.43%)
Jul 21, 2021 341.50 346.52 341.25 346.23 9,343,258 +4.57(+1.34%)
Jul 20, 2021 338.80 343.45 334.50 341.66 11,018,663 +4.71(+1.40%)
Jul 19, 2021 337.57 339.79 334.54 336.95 14,369,019 -4.21(-1.23%)
Jul 16, 2021 344.91 345.99 340.14 341.16 11,026,093 -3.30(-0.96%)
Jul 15, 2021 349.23 349.23 340.22 344.46 14,773,837 -3.17(-0.91%)
Jul 14, 2021 354.56 355.20 346.73 347.63 13,891,554 -4.46(-1.27%)
Jul 13, 2021 351.50 358.49 348.80 352.09 11,449,722 -1.07(-0.30%)
Jul 12, 2021 351.23 354.19 349.64 353.16 10,014,740 +2.74(+0.78%)
Jul 09, 2021 345.32 350.71 345.27 350.42 13,018,694 +4.77(+1.38%)
Jul 08, 2021 345.73 348.33 342.56 345.65 14,433,586 -4.84(-1.38%)
Jul 07, 2021 355.26 356.49 350.00 350.49 14,216,258 -2.29(-0.65%)
Jul 06, 2021 356.50 358.79 349.18 352.78 13,485,426 -1.92(-0.54%)
Jul 02, 2021 355.10 356.44 352.62 354.70 11,524,614 +0.31(+0.09%)
Jul 01, 2021 346.82 354.67 346.50 354.39 17,134,893 +6.68(+1.92%)
Jun 30, 2021 352.17 352.92 347.17 347.71 15,099,802 -4.18(-1.19%)
Jun 29, 2021 356.27 356.74 349.05 351.89 21,413,943 -3.75(-1.05%)
Jun 28, 2021 342.46 358.14 341.77 355.64 29,265,660 +14.27(+4.18%)
Jun 25, 2021 342.59 344.12 339.68 341.37 14,594,492 -1.81(-0.53%)
Jun 24, 2021 341.85 344.90 341.79 343.18 12,325,264 +2.59(+0.76%)
Jun 23, 2021 339.35 343.42 338.20 340.59 14,816,145 +1.56(+0.46%)
Jun 22, 2021 332.68 339.92 332.60 339.03 15,335,592 +6.74(+2.03%)
Jun 21, 2021 331.09 332.92 327.65 332.29 11,335,376 +2.63(+0.80%)
Jun 18, 2021 334.53 336.15 329.00 329.66 23,039,589 -6.85(-2.04%)
Jun 17, 2021 330.49 337.98 330.15 336.51 17,791,535 +5.43(+1.64%)
Jun 16, 2021 336.70 337.55 328.72 331.08 17,218,445 -5.67(-1.68%)
Jun 15, 2021 336.99 339.92 335.03 336.75 15,789,231 -0.02(-0.01%)
Jun 14, 2021 331.90 336.82 329.81 336.77 12,248,324 +5.51(+1.66%)
Jun 11, 2021 332.58 332.83 328.93 331.26 13,587,990 -1.20(-0.36%)
Jun 10, 2021 330.79 333.94 328.55 332.46 13,235,832 +2.21(+0.67%)
Jun 09, 2021 335.74 336.69 330.00 330.25 13,725,410 -3.43(-1.03%)
Jun 08, 2021 336.70 338.30 332.24 333.68 14,578,171 -2.90(-0.86%)
Jun 07, 2021 329.48 337.69 328.93 336.58 20,134,015 +6.23(+1.89%)
Jun 04, 2021 325.90 332.45 325.18 330.35 13,289,485 +4.31(+1.32%)
Jun 03, 2021 325.78 327.38 323.48 326.04 12,607,906 -3.11(-0.94%)
Jun 02, 2021 330.38 331.87 327.12 329.15 11,653,049 +0.06(+0.02%)
Jun 01, 2021 330.15 331.42 326.64 329.09 11,761,232 +0.36(+0.11%)
May 28, 2021 331.00 332.87 328.33 328.73 12,037,430 -4.02(-1.21%)
May 27, 2021 328.00 333.78 326.76 332.75 20,472,446 +5.09(+1.55%)
May 26, 2021 328.35 329.83 325.82 327.66 9,685,017 -0.13(-0.04%)
May 25, 2021 327.08 329.18 324.81 327.79 16,430,575 +3.16(+0.97%)
May 24, 2021 318.21 325.95 318.03 324.63 16,439,126 +8.40(+2.66%)
May 21, 2021 319.29 319.93 315.81 316.23 13,600,995 -2.38(-0.75%)
May 20, 2021 313.58 319.25 313.16 318.61 17,306,754 +5.02(+1.60%)
May 19, 2021 304.18 314.66 303.57 313.59 19,095,160 +3.63(+1.17%)
May 18, 2021 315.59 316.50 309.81 309.96 14,515,547 -5.50(-1.74%)
May 17, 2021 313.55 315.68 311.58 315.46 15,381,020 -0.48(-0.15%)
May 14, 2021 309.54 316.85 309.08 315.94 19,246,299 +10.68(+3.50%)
May 13, 2021 306.08 308.86 302.77 305.26 18,071,791 +2.71(+0.90%)
May 12, 2021 301.13 304.96 298.19 302.55 24,686,371 -3.98(-1.30%)
May 11, 2021 300.75 306.84 299.69 306.53 18,918,182 +0.56(+0.18%)
May 10, 2021 314.35 314.58 304.83 305.97 24,228,238 -13.11(-4.11%)
May 07, 2021 322.38 322.93 318.75 319.08 15,916,903 -0.94(-0.29%)
May 06, 2021 314.52 320.24 313.27 320.02 19,002,230 +5.00(+1.59%)
May 05, 2021 318.19 321.06 314.49 315.02 15,571,975 -3.34(-1.05%)
May 04, 2021 320.02 322.19 313.12 318.36 24,053,418 -4.22(-1.31%)
May 03, 2021 326.17 328.55 321.84 322.58 18,714,277 -2.50(-0.77%)
Apr 30, 2021 326.14 329.82 324.50 325.08 26,332,400 -4.43(-1.34%)
Apr 29, 2021 330.12 331.81 321.61 329.51 56,497,919 +22.41(+7.30%)
Apr 28, 2021 307.36 310.92 305.37 307.10 33,946,616 +3.53(+1.16%)
Apr 27, 2021 304.28 305.34 301.11 303.57 15,293,914 +0.53(+0.17%)
Apr 26, 2021 303.34 305.80 301.56 303.04 16,167,846 +1.91(+0.63%)
Apr 23, 2021 298.76 302.59 297.15 301.13 17,559,400 +4.61(+1.55%)
Apr 22, 2021 301.33 302.92 296.04 296.52 16,366,928 -4.95(-1.64%)
Apr 21, 2021 301.95 301.98 297.39 301.47 14,858,878 -1.18(-0.39%)
Apr 20, 2021 301.99 305.10 297.21 302.65 16,788,880 +0.41(+0.14%)
Apr 19, 2021 305.01 307.70 300.56 302.24 14,549,381 -3.94(-1.29%)
Apr 16, 2021 308.17 308.95 304.61 306.18 13,059,100 -1.64(-0.53%)
Apr 15, 2021 306.34 310.14 304.10 307.82 14,553,385 +5.00(+1.65%)
Apr 14, 2021 307.30 308.03 301.95 302.82 17,414,178 -6.94(-2.24%)
Apr 13, 2021 312.21 314.43 309.32 309.76 14,027,291 -1.78(-0.57%)
Apr 12, 2021 311.05 312.15 307.93 311.54 10,877,792 -0.92(-0.29%)
Apr 09, 2021 311.40 314.74 310.33 312.46 15,988,500 -0.56(-0.18%)
Apr 08, 2021 314.85 315.88 310.05 313.02 20,873,409 -0.07(-0.02%)
Apr 07, 2021 306.34 314.25 305.50 313.09 22,840,435 +6.83(+2.23%)
Apr 06, 2021 308.84 311.35 305.25 306.26 17,321,519 -2.65(-0.86%)
Apr 05, 2021 300.89 310.77 300.68 308.91 28,215,157 +10.25(+3.43%)
Apr 01, 2021 298.40 302.40 296.60 298.66 17,615,900 +4.13(+1.40%)
Mar 31, 2021 289.99 296.50 288.61 294.53 19,490,950 +6.53(+2.27%)
Mar 30, 2021 289.83 292.47 286.70 288.00 17,470,043 -2.82(-0.97%)
Mar 29, 2021 285.77 293.18 284.70 290.82 21,706,568 +7.80(+2.76%)
Mar 26, 2021 278.30 284.50 277.77 283.02 17,629,100 +4.28(+1.54%)
Mar 25, 2021 280.98 288.06 277.75 278.74 24,483,826 -3.40(-1.21%)
Mar 24, 2021 291.00 291.72 281.16 282.14 18,663,283 -8.49(-2.92%)
Mar 23, 2021 293.15 298.00 289.81 290.63 22,993,714 -2.91(-0.99%)
Mar 22, 2021 290.45 299.70 286.75 293.54 28,242,967 +3.43(+1.18%)
Mar 19, 2021 281.22 292.80 281.20 290.11 38,930,500 +11.49(+4.12%)
Mar 18, 2021 279.87 285.19 278.28 278.62 18,742,761 -5.39(-1.90%)
Mar 17, 2021 275.70 286.23 275.41 284.01 21,301,322 +4.73(+1.69%)
Mar 16, 2021 276.08 282.14 274.80 279.28 22,424,170 +5.53(+2.02%)
Mar 15, 2021 269.08 275.96 268.50 273.75 16,850,997 +5.35(+1.99%)
Mar 12, 2021 269.14 269.74 264.02 268.40 20,600,100 -5.48(-2.00%)
Mar 11, 2021 268.11 277.90 267.82 273.88 21,817,275 +8.98(+3.39%)
Mar 10, 2021 268.64 268.97 262.87 264.90 14,197,601 -0.84(-0.32%)
Mar 09, 2021 261.17 268.53 259.81 265.74 22,018,450 +10.43(+4.09%)
Mar 08, 2021 265.55 265.58 255.05 255.31 18,370,795 -8.97(-3.39%)
Mar 05, 2021 260.67 265.45 255.61 264.28 26,820,000 +6.64(+2.58%)
Mar 04, 2021 256.47 266.49 253.50 257.64 31,571,741 +2.23(+0.87%)
Mar 03, 2021 260.29 260.99 255.10 255.41 15,473,724 -3.59(-1.39%)
Mar 02, 2021 265.78 266.71 258.65 259.00 15,153,096 -5.91(-2.23%)
Mar 01, 2021 260.82 266.65 257.90 264.91 22,116,441 +7.29(+2.83%)
Feb 26, 2021 256.47 265.55 256.47 257.62 26,619,500 +2.93(+1.15%)
Feb 25, 2021 262.30 266.94 254.04 254.69 19,001,115 -9.62(-3.64%)
Feb 24, 2021 262.33 266.38 258.39 264.31 15,700,795 -1.55(-0.58%)
Feb 23, 2021 259.50 267.46 254.96 265.86 21,904,552 +5.53(+2.12%)
Feb 22, 2021 257.95 263.07 257.53 260.33 17,382,420 -1.23(-0.47%)
Feb 19, 2021 269.86 270.27 260.15 261.56 25,622,500 -7.83(-2.91%)
Feb 18, 2021 269.57 271.95 266.03 269.39 15,221,731 -4.18(-1.53%)
Feb 17, 2021 271.24 273.97 269.58 273.57 12,750,314 -0.40(-0.15%)
Feb 16, 2021 270.80 276.60 270.05 273.97 15,387,184 +3.47(+1.28%)
Feb 12, 2021 270.52 271.18 268.34 270.50 9,097,500 +0.11(+0.04%)
Feb 11, 2021 271.89 273.58 268.49 270.39 12,801,120 -1.48(-0.54%)
Feb 10, 2021 272.45 273.80 267.72 271.87 14,652,191 +2.42(+0.90%)
Feb 09, 2021 266.44 273.39 265.75 269.45 14,594,530 +2.87(+1.08%)
Feb 08, 2021 268.75 269.86 265.00 266.58 13,737,725 -1.52(-0.57%)
Feb 05, 2021 266.80 269.17 265.67 268.10 12,454,300 +1.61(+0.60%)
Feb 04, 2021 267.01 268.16 264.00 266.49 16,039,144 -0.16(-0.06%)
Feb 03, 2021 265.62 269.20 263.84 266.65 14,147,219 -0.43(-0.16%)
Feb 02, 2021 264.00 268.85 263.27 267.08 17,269,123 +5.07(+1.94%)
Feb 01, 2021 259.52 264.17 254.91 262.01 22,890,198 +3.68(+1.42%)
Jan 29, 2021 265.30 266.56 254.85 258.33 30,389,500 -6.67(-2.52%)
Jan 28, 2021 277.18 286.79 264.70 265.00 37,657,443 -7.14(-2.62%)
Jan 27, 2021 282.53 283.45 268.12 272.14 34,996,563 -9.91(-3.51%)
Jan 26, 2021 278.14 285.39 277.81 282.05 19,215,650 +4.04(+1.45%)
Jan 25, 2021 278.14 280.10 271.51 278.01 19,058,197 +3.51(+1.28%)
Jan 22, 2021 272.01 278.47 272.00 274.50 21,954,000 +1.63(+0.60%)
Jan 21, 2021 269.26 273.60 267.49 272.87 20,808,042 +5.39(+2.02%)
Jan 20, 2021 268.93 270.32 263.60 267.48 25,144,569 +6.38(+2.44%)
Jan 19, 2021 256.90 262.20 252.72 261.10 27,886,447 +9.74(+3.87%)
Jan 15, 2021 247.90 253.86 247.16 251.36 24,942,900 +5.72(+2.33%)
Jan 14, 2021 253.40 255.03 244.61 245.64 29,673,356 -6.00(-2.38%)
Jan 13, 2021 251.55 253.95 249.20 251.64 19,453,763 +0.55(+0.22%)
Jan 12, 2021 256.63 259.72 250.30 251.09 26,384,835 -5.75(-2.24%)
Jan 11, 2021 260.48 263.47 255.90 256.84 30,346,775 -10.73(-4.01%)
Jan 08, 2021 268.31 268.95 263.18 267.57 18,528,200 -1.17(-0.44%)
Jan 07, 2021 265.90 271.61 264.78 268.74 15,762,314 +5.43(+2.06%)
Jan 06, 2021 262.00 267.75 260.01 263.31 24,328,724 -7.66(-2.83%)
Jan 05, 2021 268.29 272.40 268.21 270.97 9,856,954 +2.03(+0.75%)
Jan 04, 2021 274.78 275.00 265.20 268.94 15,087,668 -4.22(-1.54%)
Dec 31, 2020 273.16 273.16 273.16 11,791,694 +1.29(+0.47%)
Dec 30, 2020 277.95 278.08 271.71 271.87 11,791,694 -4.91(-1.77%)
Dec 29, 2020 276.95 280.51 276.28 276.78 16,374,249 -0.22(-0.08%)
Dec 28, 2020 268.74 277.30 265.66 277.00 23,281,200 +9.60(+3.59%)
Dec 24, 2020 268.88 270.40 266.20 267.40 6,702,000 -0.71(-0.26%)
Dec 23, 2020 266.89 272.17 266.23 268.11 14,306,391 +1.02(+0.38%)
Dec 22, 2020 271.50 271.50 264.63 267.09 17,311,808 -5.70(-2.09%)
Dec 21, 2020 272.98 274.67 267.79 272.79 16,533,699 -3.61(-1.31%)
Dec 18, 2020 275.77 278.00 271.14 276.40 26,693,200 +1.92(+0.70%)
Dec 17, 2020 277.07 280.44 273.61 274.48 16,367,183 -1.19(-0.43%)
Dec 16, 2020 274.76 277.86 272.51 275.67 15,878,565 +0.12(+0.04%)
Dec 15, 2020 274.83 276.08 267.47 275.55 23,966,180 +1.36(+0.50%)
Dec 14, 2020 273.37 277.22 271.56 274.19 16,367,177 +0.64(+0.23%)
Dec 11, 2020 274.53 276.48 270.25 273.55 14,391,400 -3.57(-1.29%)
Dec 10, 2020 275.54 278.73 271.86 277.12 20,043,355 -0.80(-0.29%)
Dec 09, 2020 283.66 287.63 271.75 277.92 25,154,256 -5.68(-2.00%)
Dec 08, 2020 286.01 286.43 281.55 283.60 10,731,360 -1.98(-0.69%)
Dec 07, 2020 279.19 288.49 278.20 285.58 12,991,531 +5.88(+2.10%)
Dec 04, 2020 280.30 283.46 279.30 279.70 10,880,200 -2.15(-0.76%)
Dec 03, 2020 286.25 286.65 281.07 281.85 12,909,442 -5.67(-1.97%)
Dec 02, 2020 285.36 291.78 280.83 287.52 17,326,468 +0.97(+0.34%)
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.