Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 539.66 544.67 529.66 529.96 1,568,627 -7.29(-1.36%)
Sep 29, 2021 539.16 543.35 535.39 537.24 1,012,781 +1.89(+0.35%)
Sep 28, 2021 550.51 552.81 534.84 535.36 1,677,362 -21.61(-3.88%)
Sep 27, 2021 562.70 563.67 551.36 556.97 1,302,170 -10.72(-1.89%)
Sep 24, 2021 563.24 568.91 560.24 567.68 1,189,760 +0.54(+0.10%)
Sep 23, 2021 556.15 568.07 555.07 567.14 1,257,366 +14.31(+2.59%)
Sep 22, 2021 550.67 554.99 543.84 552.83 927,694 +7.42(+1.36%)
Sep 21, 2021 549.83 549.95 543.71 545.42 771,802 +0.84(+0.15%)
Sep 20, 2021 543.22 550.29 537.81 544.58 1,323,479 -7.32(-1.33%)
Sep 17, 2021 562.70 562.70 550.74 551.90 1,894,402 -10.84(-1.93%)
Sep 16, 2021 560.80 564.54 557.88 562.73 1,017,961 +0.76(+0.13%)
Sep 15, 2021 559.90 562.24 554.60 561.98 1,044,222 +3.76(+0.67%)
Sep 14, 2021 555.93 561.09 553.05 558.22 1,204,099 +10.67(+1.95%)
Sep 13, 2021 560.09 561.35 541.49 547.55 1,214,360 -9.99(-1.79%)
Sep 10, 2021 561.29 562.85 556.99 557.54 1,109,036 -0.16(-0.03%)
Sep 09, 2021 558.46 562.71 556.55 557.70 789,300 +0.16(+0.03%)
Sep 08, 2021 549.59 558.41 548.28 557.54 934,714 +6.99(+1.27%)
Sep 07, 2021 553.77 553.77 545.67 550.54 897,930 -2.73(-0.49%)
Sep 03, 2021 549.59 556.70 548.16 553.27 776,348 +3.40(+0.62%)
Sep 02, 2021 553.72 555.27 545.80 549.88 1,105,578 -3.28(-0.59%)
Sep 01, 2021 557.25 557.72 552.71 553.16 1,282,264 -2.93(-0.53%)
Aug 31, 2021 557.07 557.07 553.27 556.08 1,253,360 +0.53(+0.10%)
Aug 30, 2021 557.10 558.25 553.56 555.55 913,311 -0.36(-0.07%)
Aug 27, 2021 544.81 556.22 543.86 555.92 1,439,747 +13.07(+2.41%)
Aug 26, 2021 537.98 546.75 536.50 542.85 1,585,049 -2.92(-0.53%)
Aug 25, 2021 567.09 572.63 541.25 545.77 2,276,359 +1.56(+0.29%)
Aug 24, 2021 544.19 545.20 539.11 544.21 1,686,559 +1.50(+0.28%)
Aug 23, 2021 539.13 543.99 538.49 542.71 1,393,268 +7.06(+1.32%)
Aug 20, 2021 537.88 539.95 533.35 535.64 1,265,792 +1.83(+0.34%)
Aug 19, 2021 519.23 538.20 518.48 533.82 1,522,050 +10.28(+1.96%)
Aug 18, 2021 525.60 530.03 522.69 523.54 737,002 -2.83(-0.54%)
Aug 17, 2021 532.51 532.51 524.68 526.37 1,098,608 -6.95(-1.30%)
Aug 16, 2021 530.88 533.34 526.38 533.32 799,414 +2.16(+0.41%)
Aug 13, 2021 526.86 531.62 525.04 531.16 550,944 +3.67(+0.70%)
Aug 12, 2021 522.86 528.61 520.84 527.49 530,618 +4.69(+0.90%)
Aug 11, 2021 520.01 523.60 517.29 522.80 778,892 +2.06(+0.40%)
Aug 10, 2021 528.70 530.43 519.35 520.74 871,388 -5.01(-0.95%)
Aug 09, 2021 524.71 527.73 522.45 525.75 746,343 +0.98(+0.19%)
Aug 06, 2021 525.34 528.35 520.62 524.77 1,065,635 -3.71(-0.70%)
Aug 05, 2021 527.23 531.05 525.07 528.48 913,130 +1.91(+0.36%)
Aug 04, 2021 521.43 527.66 519.08 526.57 721,873 +5.78(+1.11%)
Aug 03, 2021 519.52 522.69 514.98 520.79 886,665 +2.58(+0.50%)
Aug 02, 2021 522.69 525.30 516.07 518.21 872,907 -2.38(-0.46%)
Jul 30, 2021 515.90 521.46 515.72 520.58 921,580 +4.38(+0.85%)
Jul 29, 2021 511.98 520.06 511.98 516.20 638,768 +2.37(+0.46%)
Jul 28, 2021 515.30 517.89 511.70 513.84 707,216 +0.19(+0.04%)
Jul 27, 2021 518.67 521.12 507.29 513.65 1,000,999 -6.29(-1.21%)
Jul 26, 2021 518.80 520.84 513.87 519.93 733,507 +0.86(+0.17%)
Jul 23, 2021 515.62 522.90 512.77 519.07 992,051 +6.99(+1.37%)
Jul 22, 2021 506.97 512.84 505.00 512.08 934,236 +6.74(+1.33%)
Jul 21, 2021 497.74 505.47 494.17 505.34 1,150,964 +5.79(+1.16%)
Jul 20, 2021 491.20 503.59 490.17 499.55 1,296,298 +9.61(+1.96%)
Jul 19, 2021 489.32 493.58 487.21 489.95 1,344,069 -2.68(-0.54%)
Jul 16, 2021 495.70 496.06 491.98 492.63 741,001 -1.63(-0.33%)
Jul 15, 2021 497.01 497.41 491.52 494.26 1,121,247 -2.35(-0.47%)
Jul 14, 2021 500.44 502.63 495.65 496.61 1,479,844 -1.11(-0.22%)
Jul 13, 2021 495.96 500.92 494.71 497.72 1,021,006 +1.56(+0.31%)
Jul 12, 2021 497.77 498.71 494.09 496.15 938,922 +1.15(+0.23%)
Jul 09, 2021 494.03 496.64 486.96 495.00 1,292,278 -1.54(-0.31%)
Jul 08, 2021 491.80 497.33 487.71 496.55 1,008,339 +0.00(+0.00%)
Jul 07, 2021 496.00 499.04 493.63 496.55 946,824 +5.02(+1.02%)
Jul 06, 2021 492.40 493.21 488.83 491.52 1,203,963 +3.27(+0.67%)
Jul 02, 2021 485.53 491.39 485.26 488.26 1,093,294 +6.47(+1.34%)
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.