Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 556.49 556.49 552.70 555.51 1,254,659 +0.53(+0.10%)
Aug 30, 2021 556.52 557.67 552.99 554.98 914,258 -0.36(-0.07%)
Aug 27, 2021 544.24 555.64 543.30 555.34 1,441,239 +13.05(+2.41%)
Aug 26, 2021 537.42 546.19 535.94 542.29 1,586,692 -2.92(-0.53%)
Aug 25, 2021 566.50 572.04 540.69 545.21 2,278,718 +1.56(+0.29%)
Aug 24, 2021 543.62 544.64 538.55 543.64 1,688,307 +1.50(+0.28%)
Aug 23, 2021 538.57 543.43 537.93 542.14 1,394,711 +7.06(+1.32%)
Aug 20, 2021 537.33 539.39 532.80 535.09 1,267,104 +1.82(+0.34%)
Aug 19, 2021 518.69 537.64 517.95 533.26 1,523,628 +10.26(+1.96%)
Aug 18, 2021 525.06 529.49 522.14 523.00 737,766 -2.83(-0.54%)
Aug 17, 2021 531.96 531.96 524.14 525.83 1,099,746 -6.95(-1.30%)
Aug 16, 2021 530.33 532.79 525.83 532.77 800,242 +2.16(+0.41%)
Aug 13, 2021 526.32 531.07 524.50 530.61 551,515 +3.67(+0.70%)
Aug 12, 2021 522.32 528.06 520.30 526.94 531,168 +4.68(+0.90%)
Aug 11, 2021 519.48 523.06 516.76 522.26 779,700 +2.06(+0.40%)
Aug 10, 2021 528.15 529.88 518.81 520.20 872,291 -5.00(-0.95%)
Aug 09, 2021 524.17 527.18 521.91 525.21 747,116 +0.98(+0.19%)
Aug 06, 2021 524.79 527.81 520.08 524.23 1,066,739 -3.71(-0.70%)
Aug 05, 2021 526.69 530.50 524.53 527.93 914,076 +1.91(+0.36%)
Aug 04, 2021 520.89 527.11 518.54 526.02 722,621 +5.77(+1.11%)
Aug 03, 2021 518.99 522.14 514.44 520.25 887,584 +2.58(+0.50%)
Aug 02, 2021 522.14 524.75 515.53 517.67 873,812 -2.38(-0.46%)
Jul 30, 2021 515.36 520.92 515.19 520.04 922,535 +4.38(+0.85%)
Jul 29, 2021 511.45 519.52 511.45 515.67 639,430 +2.37(+0.46%)
Jul 28, 2021 514.77 517.36 511.17 513.30 707,949 +0.19(+0.04%)
Jul 27, 2021 518.13 520.59 506.77 513.12 1,002,036 -6.28(-1.21%)
Jul 26, 2021 518.26 520.30 513.33 519.40 734,267 +0.86(+0.17%)
Jul 23, 2021 515.09 522.36 512.24 518.53 993,079 +6.99(+1.37%)
Jul 22, 2021 506.44 512.31 504.47 511.55 935,204 +6.73(+1.33%)
Jul 21, 2021 497.22 504.95 493.66 504.81 1,152,157 +5.78(+1.16%)
Jul 20, 2021 490.69 503.07 489.67 499.04 1,297,642 +9.60(+1.96%)
Jul 19, 2021 488.81 493.07 486.71 489.44 1,345,462 -2.68(-0.54%)
Jul 16, 2021 495.19 495.54 491.47 492.12 741,769 -1.63(-0.33%)
Jul 15, 2021 496.49 496.89 491.01 493.75 1,122,409 -2.34(-0.47%)
Jul 14, 2021 499.92 502.11 495.14 496.09 1,481,377 -1.11(-0.22%)
Jul 13, 2021 495.44 500.40 494.20 497.20 1,022,065 +1.56(+0.31%)
Jul 12, 2021 497.26 498.19 493.58 495.64 939,895 +1.15(+0.23%)
Jul 09, 2021 493.52 496.12 486.46 494.49 1,293,617 -1.54(-0.31%)
Jul 08, 2021 491.29 496.82 487.20 496.03 1,009,384 +0.00(+0.00%)
Jul 07, 2021 495.48 498.52 493.12 496.03 947,805 +5.02(+1.02%)
Jul 06, 2021 491.89 492.70 488.32 491.01 1,205,211 +3.26(+0.67%)
Jul 02, 2021 485.03 490.88 484.76 487.75 1,094,427 +6.46(+1.34%)
Jul 01, 2021 483.87 483.87 477.55 481.29 923,931 +0.86(+0.18%)
Jun 30, 2021 480.88 482.81 477.78 480.43 974,468 -1.20(-0.25%)
Jun 29, 2021 475.97 481.80 474.83 481.63 732,963 +4.32(+0.91%)
Jun 28, 2021 477.19 481.62 475.99 477.31 953,473 +0.88(+0.19%)
Jun 25, 2021 471.43 479.92 467.52 476.43 1,524,788 +3.40(+0.72%)
Jun 24, 2021 472.42 476.59 470.76 473.03 1,110,559 +3.95(+0.84%)
Jun 23, 2021 468.07 472.62 468.07 469.08 1,243,482 +1.01(+0.22%)
Jun 22, 2021 467.82 470.21 465.68 468.07 1,510,648 -0.33(-0.07%)
Jun 21, 2021 467.70 471.56 462.62 468.40 1,095,338 +4.41(+0.95%)
Jun 18, 2021 467.60 468.98 462.95 463.99 1,603,040 -1.30(-0.28%)
Jun 17, 2021 459.56 467.02 458.02 465.30 1,471,952 +5.28(+1.15%)
Jun 16, 2021 459.88 464.31 455.49 460.01 1,255,152 -1.34(-0.29%)
Jun 15, 2021 468.69 468.69 459.53 461.36 1,387,150 -6.14(-1.31%)
Jun 14, 2021 462.94 467.51 460.53 467.49 981,038 +4.72(+1.02%)
Jun 11, 2021 460.95 465.19 459.38 462.78 1,500,897 +0.81(+0.18%)
Jun 10, 2021 458.03 464.30 456.98 461.96 1,173,099 +2.94(+0.64%)
Jun 09, 2021 456.86 461.26 456.17 459.02 938,315 +3.01(+0.66%)
Jun 08, 2021 452.00 456.74 449.70 456.01 1,547,190 +7.89(+1.76%)
Jun 07, 2021 450.43 452.65 445.76 448.12 885,704 -4.63(-1.02%)
Jun 04, 2021 445.94 454.41 444.99 452.75 1,429,106 +11.14(+2.52%)
Jun 03, 2021 430.77 442.95 429.30 441.61 1,520,319 +5.02(+1.15%)
Jun 02, 2021 429.36 438.20 427.35 436.59 1,347,840 +6.65(+1.55%)
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.