Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 396.72 397.03 389.80 393.55 795,301 -2.47(-0.62%)
Oct 28, 2021 386.05 396.40 384.95 396.02 734,102 +13.68(+3.58%)
Oct 27, 2021 380.22 385.01 378.74 382.34 766,832 +2.24(+0.59%)
Oct 26, 2021 377.82 380.10 611,877 +5.10(+1.36%)
Oct 25, 2021 371.67 376.16 369.62 374.99 560,191 +3.35(+0.90%)
Oct 22, 2021 367.50 372.46 366.90 371.64 421,193 +5.32(+1.45%)
Oct 21, 2021 361.14 366.57 357.88 366.33 395,343 +4.15(+1.15%)
Oct 20, 2021 370.32 370.32 361.23 362.18 539,743 -6.84(-1.85%)
Oct 19, 2021 364.84 369.62 364.84 369.02 410,532 +4.83(+1.33%)
Oct 18, 2021 361.37 364.53 359.24 364.19 593,265 +2.75(+0.76%)
Oct 15, 2021 363.35 363.35 359.14 361.44 723,944 +0.67(+0.19%)
Oct 14, 2021 356.11 360.86 356.11 360.77 337,834 +8.78(+2.50%)
Oct 13, 2021 353.88 353.88 348.99 351.99 351,459 +0.53(+0.15%)
Oct 12, 2021 352.77 355.59 350.16 351.46 375,945 +0.86(+0.24%)
Oct 11, 2021 351.26 356.74 350.59 350.60 370,507 -2.16(-0.61%)
Oct 08, 2021 354.80 355.24 350.42 352.76 398,861 -0.70(-0.20%)
Oct 07, 2021 352.84 357.45 352.69 353.46 864,895 +4.91(+1.41%)
Oct 06, 2021 341.77 349.19 340.62 348.56 466,904 +2.50(+0.72%)
Oct 05, 2021 342.52 349.72 341.67 346.05 577,496 +5.50(+1.62%)
Oct 04, 2021 348.25 348.25 337.78 340.55 654,137 -9.27(-2.65%)
Oct 01, 2021 348.12 352.38 344.37 349.82 427,010 +4.03(+1.17%)
Sep 30, 2021 351.98 353.43 345.68 345.79 679,520 -4.20(-1.20%)
Sep 29, 2021 348.08 352.04 346.29 349.99 525,455 +3.83(+1.11%)
Sep 28, 2021 354.94 356.47 343.77 346.16 721,068 -12.38(-3.45%)
Sep 27, 2021 364.74 364.74 356.12 358.54 501,584 -7.86(-2.14%)
Sep 24, 2021 365.95 368.68 363.51 366.40 346,371 -0.63(-0.17%)
Sep 23, 2021 361.46 367.56 361.46 367.03 498,427 +6.37(+1.77%)
Sep 22, 2021 362.59 362.59 357.51 360.66 344,736 +0.92(+0.25%)
Sep 21, 2021 361.10 362.18 359.26 359.75 373,003 +0.50(+0.14%)
Sep 20, 2021 356.40 360.82 355.80 359.25 723,913 -1.04(-0.29%)
Sep 17, 2021 367.69 368.76 359.10 360.29 1,294,853 -10.06(-2.72%)
Sep 16, 2021 370.66 372.66 370.10 370.35 473,850 +0.51(+0.14%)
Sep 15, 2021 371.65 373.19 366.86 369.84 430,010 -0.33(-0.09%)
Sep 14, 2021 370.82 372.23 368.60 370.17 361,571 +0.95(+0.26%)
Sep 13, 2021 375.15 376.83 364.71 369.22 354,560 -3.27(-0.88%)
Sep 10, 2021 374.78 375.68 371.04 372.49 364,221 +0.03(+0.01%)
Sep 09, 2021 372.97 375.41 371.58 372.46 510,839 +0.55(+0.15%)
Sep 08, 2021 371.98 374.00 370.04 371.92 785,640 +0.16(+0.04%)
Sep 07, 2021 377.56 377.56 369.52 371.75 448,845 -3.52(-0.94%)
Sep 03, 2021 374.11 376.48 372.81 375.28 346,512 -0.29(-0.08%)
Sep 02, 2021 374.11 376.23 371.80 375.57 434,264 +3.49(+0.94%)
Sep 01, 2021 370.33 373.65 367.93 372.08 385,076 +1.31(+0.35%)
Aug 31, 2021 371.44 372.69 369.46 370.78 560,878 -0.31(-0.08%)
Aug 30, 2021 368.38 373.50 368.37 371.09 302,071 +3.15(+0.86%)
Aug 27, 2021 366.09 369.35 365.54 367.94 346,733 +2.42(+0.66%)
Aug 26, 2021 365.93 367.94 364.83 365.52 353,931 -1.00(-0.27%)
Aug 25, 2021 367.08 367.61 363.70 366.52 312,787 +0.05(+0.01%)
Aug 24, 2021 370.78 370.96 364.70 366.47 467,235 -2.69(-0.73%)
Aug 23, 2021 366.87 372.46 366.87 369.16 640,255 +2.62(+0.71%)
Aug 20, 2021 365.53 368.08 363.25 366.54 611,338 +1.83(+0.50%)
Aug 19, 2021 361.61 365.94 359.32 364.71 499,881 +1.21(+0.33%)
Aug 18, 2021 371.81 372.26 363.21 363.50 632,208 -7.73(-2.08%)
Aug 17, 2021 371.77 373.19 369.57 371.23 496,903 -2.50(-0.67%)
Aug 16, 2021 369.11 373.83 367.28 373.73 397,627 +3.68(+1.00%)
Aug 13, 2021 369.66 371.21 368.94 370.05 421,081 +1.67(+0.45%)
Aug 12, 2021 368.22 369.51 365.80 368.38 422,812 -1.04(-0.28%)
Aug 11, 2021 371.56 371.85 368.18 369.42 486,539 -0.34(-0.09%)
Aug 10, 2021 372.49 373.28 367.78 369.75 376,871 -2.01(-0.54%)
Aug 09, 2021 375.11 376.74 370.88 371.77 525,502 -2.48(-0.66%)
Aug 06, 2021 375.99 377.98 370.26 374.25 542,233 -1.82(-0.48%)
Aug 05, 2021 374.53 376.75 372.26 376.06 637,911 +3.97(+1.07%)
Aug 04, 2021 368.96 374.29 366.13 372.10 747,510 +3.51(+0.95%)
Aug 03, 2021 369.42 369.42 363.79 368.59 535,197 -0.07(-0.02%)
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.