Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 538.27 559.61 535.36 558.40 1,165,834 +33.97(+6.48%)
Dec 06, 2021 517.59 531.32 512.73 524.43 1,065,496 +4.94(+0.95%)
Dec 03, 2021 561.07 561.07 514.53 519.49 1,436,261 -40.73(-7.27%)
Dec 02, 2021 548.32 561.68 545.07 560.22 821,237 +11.87(+2.16%)
Dec 01, 2021 567.41 570.47 546.80 548.35 914,430 -14.24(-2.53%)
Nov 30, 2021 572.00 580.35 560.63 562.59 1,439,737 -8.42(-1.47%)
Nov 29, 2021 591.95 598.06 568.94 571.01 1,315,008 -20.95(-3.54%)
Nov 26, 2021 596.93 610.46 589.45 591.96 366,103 -6.62(-1.11%)
Nov 24, 2021 589.99 600.81 580.01 598.58 729,101 +9.76(+1.66%)
Nov 23, 2021 612.26 618.06 585.00 588.82 1,058,711 -29.24(-4.73%)
Nov 22, 2021 638.65 643.58 618.00 618.06 838,355 -23.12(-3.61%)
Nov 19, 2021 653.58 654.04 633.94 641.18 566,979 -7.23(-1.12%)
Nov 18, 2021 657.03 649.12 646.52 648.41 504,478 -2.85(-0.44%)
Nov 17, 2021 647.29 655.04 635.01 651.26 939,122 +3.23(+0.50%)
Nov 16, 2021 643.97 655.45 640.45 648.03 437,341 +6.08(+0.95%)
Nov 15, 2021 650.00 653.99 635.16 641.95 286,277 -4.61(-0.71%)
Nov 12, 2021 639.96 648.61 634.45 646.56 409,080 +9.17(+1.44%)
Nov 11, 2021 622.46 639.05 620.63 637.39 492,560 +16.97(+2.74%)
Nov 10, 2021 631.92 620.42 504,911 -16.63(-2.61%)
Nov 09, 2021 634.12 647.99 632.00 637.05 397,276 -0.04(-0.01%)
Nov 08, 2021 637.41 642.96 629.47 637.09 388,571 +1.63(+0.26%)
Nov 05, 2021 633.06 642.40 627.47 635.46 444,969 +5.64(+0.90%)
Nov 04, 2021 619.56 632.92 616.19 629.82 568,013 +10.05(+1.62%)
Nov 03, 2021 647.05 649.54 615.25 619.77 760,552 -19.87(-3.11%)
Nov 02, 2021 630.65 641.58 620.44 639.64 878,641 +12.37(+1.97%)
Nov 01, 2021 627.27 634.50 621.07 627.27 730,069 +4.06(+0.65%)
Oct 29, 2021 580.00 627.96 552.39 623.21 1,303,781 +52.89(+9.27%)
Oct 28, 2021 561.70 571.21 557.00 570.32 505,728 +11.78(+2.11%)
Oct 27, 2021 563.73 567.53 553.55 558.54 359,025 -7.10(-1.26%)
Oct 26, 2021 567.76 565.64 423,014 -2.70(-0.48%)
Oct 25, 2021 567.00 573.65 560.93 568.34 291,644 +1.77(+0.31%)
Oct 22, 2021 570.00 570.00 561.23 566.57 334,100 -1.53(-0.27%)
Oct 21, 2021 553.78 569.15 550.00 568.10 345,462 +11.72(+2.11%)
Oct 20, 2021 554.60 560.27 549.14 556.38 305,615 +6.33(+1.15%)
Oct 19, 2021 545.04 552.78 543.03 550.05 671,295 +8.77(+1.62%)
Oct 18, 2021 536.86 542.04 531.98 541.28 703,531 -3.19(-0.59%)
Oct 15, 2021 555.68 556.11 543.12 544.47 465,208 -10.04(-1.81%)
Oct 14, 2021 552.35 561.16 551.09 554.51 477,486 +6.46(+1.18%)
Oct 13, 2021 545.54 551.53 541.78 548.05 535,684 +9.59(+1.78%)
Oct 12, 2021 538.63 545.75 532.73 538.46 398,104 +9.68(+1.83%)
Oct 11, 2021 524.41 537.27 521.08 528.78 313,765 -0.32(-0.06%)
Oct 08, 2021 540.00 544.49 528.55 529.10 322,259 -10.09(-1.87%)
Oct 07, 2021 545.00 550.16 536.73 539.19 493,246 -2.64(-0.49%)
Oct 06, 2021 537.23 545.52 532.52 541.83 483,096 +1.44(+0.27%)
Oct 05, 2021 528.22 545.22 528.22 540.39 592,547 +13.42(+2.55%)
Oct 04, 2021 545.00 545.51 521.01 526.97 551,892 -22.95(-4.17%)
Oct 01, 2021 551.58 552.35 536.94 549.92 443,072 +3.06(+0.56%)
Sep 30, 2021 545.01 552.26 542.75 546.86 571,122 +1.28(+0.23%)
Sep 29, 2021 539.98 554.00 538.80 545.58 560,985 +8.64(+1.61%)
Sep 28, 2021 540.94 542.51 522.92 536.94 557,830 -12.13(-2.21%)
Sep 27, 2021 557.15 558.44 541.04 549.07 684,913 -11.67(-2.08%)
Sep 24, 2021 570.91 572.04 558.00 560.74 438,344 -11.99(-2.09%)
Sep 23, 2021 573.28 579.00 568.01 572.73 467,477 +2.31(+0.40%)
Sep 22, 2021 564.15 577.25 552.00 570.42 522,429 +16.63(+3.00%)
Sep 21, 2021 561.57 563.51 553.34 553.79 441,656 -3.97(-0.71%)
Sep 20, 2021 560.45 566.22 547.12 557.76 782,998 -5.38(-0.96%)
Sep 17, 2021 560.00 564.80 556.05 563.14 841,383 -1.99(-0.35%)
Sep 16, 2021 556.00 567.81 555.80 565.13 548,579 +13.46(+2.44%)
Sep 15, 2021 544.65 553.79 536.13 551.67 359,561 +9.44(+1.74%)
Sep 14, 2021 542.57 549.72 540.13 542.23 376,663 +1.80(+0.33%)
Sep 13, 2021 541.47 542.85 527.17 540.43 685,423 -8.95(-1.63%)
Sep 10, 2021 558.33 559.75 549.08 549.38 377,712 -3.28(-0.59%)
Sep 09, 2021 541.36 558.43 538.26 552.66 586,536 +2.11(+0.38%)
Sep 08, 2021 545.87 558.32 545.00 550.55 409,263 -1.11(-0.20%)
Sep 07, 2021 545.41 554.96 542.75 551.66 459,576 +9.23(+1.70%)
Sep 03, 2021 536.12 544.38 532.13 542.43 393,319 +2.72(+0.50%)
Sep 02, 2021 545.81 555.00 537.85 539.71 535,874 -5.21(-0.96%)
Sep 01, 2021 531.90 547.53 526.94 544.92 837,645 +15.50(+2.93%)
Aug 31, 2021 523.55 530.44 518.03 529.42 580,217 +7.88(+1.51%)
Aug 30, 2021 521.59 526.95 517.70 521.54 529,932 +0.83(+0.16%)
Aug 27, 2021 518.61 524.79 514.43 520.71 387,189 +3.65(+0.71%)
Aug 26, 2021 517.24 528.30 514.41 517.06 562,957 -0.50(-0.10%)
Aug 25, 2021 514.40 519.19 511.70 517.56 240,494 +2.26(+0.44%)
Aug 24, 2021 508.00 522.46 508.00 515.30 390,954 +2.58(+0.50%)
Aug 23, 2021 517.96 517.96 509.11 512.72 470,869 -6.27(-1.21%)
Aug 20, 2021 505.10 522.84 503.03 518.99 497,640 +13.44(+2.66%)
Aug 19, 2021 506.15 512.45 504.02 505.55 560,381 -3.99(-0.78%)
Aug 18, 2021 508.80 514.15 508.52 509.54 539,443 -0.70(-0.14%)
Aug 17, 2021 504.36 511.56 501.97 510.24 338,008 +4.06(+0.80%)
Aug 16, 2021 492.17 507.27 488.85 506.18 468,195 +14.77(+3.01%)
Aug 13, 2021 491.26 495.40 487.00 491.41 336,883 -1.44(-0.29%)
Aug 12, 2021 492.26 499.33 490.26 492.85 446,712 +2.59(+0.53%)
Aug 11, 2021 502.02 504.02 488.54 490.26 1,018,672 -9.68(-1.94%)
Aug 10, 2021 516.98 518.26 499.05 499.94 765,919 -17.64(-3.41%)
Aug 09, 2021 517.84 523.85 512.72 517.58 1,000,548 +0.94(+0.18%)
Aug 06, 2021 519.25 522.11 506.00 516.64 550,522 -7.29(-1.39%)
Aug 05, 2021 513.41 525.37 508.26 523.93 449,029 +9.40(+1.83%)
Aug 04, 2021 520.80 527.10 513.15 514.53 1,157,361 -6.69(-1.28%)
Aug 03, 2021 512.36 522.81 511.23 521.22 536,068 +9.87(+1.93%)
Aug 02, 2021 517.19 517.22 497.50 511.35 713,472 -4.16(-0.81%)
Jul 30, 2021 476.70 524.31 473.24 515.51 2,418,407 +59.46(+13.04%)
Jul 29, 2021 459.64 466.20 455.41 456.05 747,863 -3.87(-0.84%)
Jul 28, 2021 448.56 461.00 447.60 459.92 440,533 +11.34(+2.53%)
Jul 27, 2021 452.29 454.58 445.27 448.58 479,190 -4.00(-0.88%)
Jul 26, 2021 458.79 458.79 450.73 452.58 386,742 -8.14(-1.77%)
Jul 23, 2021 452.65 463.22 450.37 460.72 609,467 +9.83(+2.18%)
Jul 22, 2021 448.76 452.76 446.14 450.89 345,121 +3.91(+0.87%)
Jul 21, 2021 449.49 449.80 437.00 446.98 435,104 -0.72(-0.16%)
Jul 20, 2021 434.88 451.33 431.15 447.70 788,627 +12.65(+2.91%)
Jul 19, 2021 443.32 451.47 431.96 435.05 786,370 -13.64(-3.04%)
Jul 16, 2021 442.55 451.43 440.97 448.69 682,790 +7.27(+1.65%)
Jul 15, 2021 438.94 442.17 433.91 441.42 545,247 +0.94(+0.21%)
Jul 14, 2021 448.49 449.74 438.84 440.48 520,578 -5.91(-1.32%)
Jul 13, 2021 445.38 449.82 442.03 446.39 492,833 +0.62(+0.14%)
Jul 12, 2021 445.42 448.86 441.53 445.77 375,504 +5.04(+1.14%)
Jul 09, 2021 445.12 445.49 436.29 440.73 510,224 -6.24(-1.40%)
Jul 08, 2021 440.17 447.33 435.42 446.97 631,169 -0.55(-0.12%)
Jul 07, 2021 444.48 449.14 437.13 447.52 940,726 +6.87(+1.56%)
Jul 06, 2021 432.05 442.60 428.12 440.65 546,897 +9.06(+2.10%)
Jul 02, 2021 428.46 433.00 426.20 431.59 367,052 +4.75(+1.11%)
Jul 01, 2021 424.99 428.02 420.74 426.84 548,927 -0.16(-0.04%)
Jun 30, 2021 424.54 427.89 422.47 427.00 704,775 +0.20(+0.05%)
Jun 29, 2021 425.75 427.37 418.60 426.80 691,854 -0.36(-0.08%)
Jun 28, 2021 431.49 431.58 422.45 427.16 1,182,893 -3.20(-0.74%)
Jun 25, 2021 425.60 430.48 419.62 430.36 3,361,624 +5.36(+1.26%)
Jun 24, 2021 433.20 439.62 424.49 425.00 1,190,857 -6.72(-1.56%)
Jun 23, 2021 427.85 433.10 423.26 431.72 595,652 +4.21(+0.98%)
Jun 22, 2021 420.88 427.59 417.54 427.51 589,266 +4.48(+1.06%)
Jun 21, 2021 418.29 424.28 407.62 423.03 641,354 +4.74(+1.13%)
Jun 18, 2021 414.03 419.19 411.12 418.29 1,004,083 +5.60(+1.36%)
Jun 17, 2021 402.82 417.42 400.08 412.69 756,171 +8.94(+2.21%)
Jun 16, 2021 405.80 408.72 397.87 403.75 821,516 -1.35(-0.33%)
Jun 15, 2021 410.00 415.61 404.00 405.10 620,923 -3.99(-0.98%)
Jun 14, 2021 400.31 409.72 399.19 409.09 786,021 +8.90(+2.22%)
Jun 11, 2021 401.09 401.91 396.52 400.19 610,413 +1.21(+0.30%)
Jun 10, 2021 390.40 399.68 386.50 398.98 1,010,129 +8.95(+2.29%)
Jun 09, 2021 395.00 398.15 389.57 390.03 428,246 +0.08(+0.02%)
Jun 08, 2021 388.29 393.31 384.62 389.95 804,080 +2.97(+0.77%)
Jun 07, 2021 384.01 392.21 380.76 386.98 467,232 +4.07(+1.06%)
Jun 04, 2021 379.52 387.95 375.00 382.91 603,659 +6.17(+1.64%)
Jun 03, 2021 366.99 378.87 366.99 376.74 702,070 +5.75(+1.55%)
Jun 02, 2021 365.31 372.41 362.99 370.99 671,796 +5.32(+1.45%)
Jun 01, 2021 371.20 374.33 361.58 365.67 661,566 -3.72(-1.01%)
May 28, 2021 375.00 378.44 368.02 369.39 868,319 +7.48(+2.07%)
May 27, 2021 353.62 363.00 348.08 361.91 843,736 +7.22(+2.04%)
May 26, 2021 349.59 357.98 348.92 354.69 931,168 +1.44(+0.41%)
May 25, 2021 354.79 359.22 352.83 353.25 614,754 -2.14(-0.60%)
May 24, 2021 346.74 363.01 343.74 355.39 1,385,433 +13.30(+3.89%)
May 21, 2021 344.59 351.50 341.56 342.09 630,531 -2.21(-0.64%)
May 20, 2021 336.08 345.76 333.70 344.30 516,952 +12.01(+3.61%)
May 19, 2021 323.47 332.90 323.00 332.29 550,280 +2.18(+0.66%)
May 18, 2021 329.99 337.48 328.87 330.11 835,036 +4.71(+1.45%)
May 17, 2021 331.20 333.68 321.93 325.40 813,593 -7.85(-2.36%)
May 14, 2021 326.70 336.38 324.59 333.25 804,799 +9.29(+2.87%)
May 13, 2021 336.34 338.00 318.45 323.96 1,267,731 -9.52(-2.85%)
May 12, 2021 344.00 344.00 329.56 333.48 1,130,613 -14.52(-4.17%)
May 11, 2021 337.08 354.98 336.18 348.00 1,566,337 +5.31(+1.55%)
May 10, 2021 359.27 359.27 342.42 342.69 826,533 -16.05(-4.47%)
May 07, 2021 362.57 370.38 358.50 358.74 712,384 +1.40(+0.39%)
May 06, 2021 360.75 362.88 350.64 357.34 870,210 -8.60(-2.35%)
May 05, 2021 371.99 374.14 360.75 365.94 841,313 -5.48(-1.48%)
May 04, 2021 378.63 378.97 366.23 371.42 934,474 -9.15(-2.40%)
May 03, 2021 386.10 386.55 375.50 380.57 930,767 -5.53(-1.43%)
Apr 30, 2021 400.00 403.16 384.82 386.10 2,744,400 -35.60(-8.44%)
Apr 29, 2021 428.00 428.94 418.65 421.70 732,091 -4.07(-0.96%)
Apr 28, 2021 418.27 426.62 417.17 425.77 511,779 +4.07(+0.97%)
Apr 27, 2021 416.84 423.00 416.84 421.70 756,410 +2.93(+0.70%)
Apr 26, 2021 415.83 419.00 410.42 418.77 521,810 +3.77(+0.91%)
Apr 23, 2021 408.55 416.59 408.00 415.00 409,200 +4.62(+1.13%)
Apr 22, 2021 403.14 413.62 403.14 410.38 799,654 +8.76(+2.18%)
Apr 21, 2021 391.33 403.60 388.75 401.62 568,366 +12.71(+3.27%)
Apr 20, 2021 389.81 395.58 383.27 388.91 725,698 -4.13(-1.05%)
Apr 19, 2021 396.60 399.01 391.64 393.04 389,742 -7.00(-1.75%)
Apr 16, 2021 400.57 401.65 393.64 400.04 550,000 +0.55(+0.14%)
Apr 15, 2021 394.31 401.06 392.93 399.49 525,520 +8.39(+2.15%)
Apr 14, 2021 389.04 393.48 385.98 391.10 510,297 +3.00(+0.77%)
Apr 13, 2021 384.30 390.19 382.74 388.10 474,727 +0.95(+0.25%)
Apr 12, 2021 380.27 388.64 376.88 387.15 590,194 +4.26(+1.11%)
Apr 09, 2021 378.40 383.17 373.10 382.89 431,300 +4.51(+1.19%)
Apr 08, 2021 377.32 382.27 372.18 378.38 431,993 +8.98(+2.43%)
Apr 07, 2021 373.57 373.68 366.59 369.40 450,625 -3.60(-0.97%)
Apr 06, 2021 363.49 378.70 363.49 373.00 812,930 +4.84(+1.31%)
Apr 05, 2021 367.50 369.17 361.54 368.16 458,697 +2.66(+0.73%)
Apr 01, 2021 362.41 370.65 361.01 365.50 553,600 +6.11(+1.70%)
Mar 31, 2021 350.00 363.50 348.00 359.39 726,261 +12.19(+3.51%)
Mar 30, 2021 346.58 350.42 341.27 347.20 656,600 -2.17(-0.62%)
Mar 29, 2021 352.88 354.85 345.30 349.37 626,587 -3.36(-0.95%)
Mar 26, 2021 346.93 353.45 340.45 352.73 700,500 +4.54(+1.30%)
Mar 25, 2021 355.09 357.41 340.33 348.19 881,745 -7.54(-2.12%)
Mar 24, 2021 362.67 362.67 354.45 355.73 882,458 -8.44(-2.32%)
Mar 23, 2021 352.88 366.70 352.88 364.17 866,318 +4.35(+1.21%)
Mar 22, 2021 343.52 362.12 342.83 359.82 1,054,209 +15.19(+4.41%)
Mar 19, 2021 339.69 347.72 337.88 344.63 931,000 +5.48(+1.62%)
Mar 18, 2021 348.00 349.16 337.14 339.15 1,197,289 -12.55(-3.57%)
Mar 17, 2021 353.56 353.56 341.16 351.70 1,030,770 -2.95(-0.83%)
Mar 16, 2021 366.97 367.54 353.00 354.65 779,596 -7.28(-2.01%)
Mar 15, 2021 353.76 362.98 351.04 361.93 821,813 +4.20(+1.17%)
Mar 12, 2021 359.23 360.56 352.59 357.73 923,900 -9.05(-2.47%)
Mar 11, 2021 355.86 367.11 354.97 366.78 613,157 +10.39(+2.92%)
Mar 10, 2021 369.95 371.88 356.38 356.39 1,096,183 -6.55(-1.80%)
Mar 09, 2021 356.94 365.39 356.94 362.94 834,491 +10.88(+3.09%)
Mar 08, 2021 361.63 366.96 348.77 352.06 865,314 -12.03(-3.30%)
Mar 05, 2021 361.51 367.45 347.23 364.09 792,300 +7.82(+2.19%)
Mar 04, 2021 367.88 371.78 352.14 356.27 1,028,925 -12.43(-3.37%)
Mar 03, 2021 386.79 386.79 364.60 368.70 1,311,257 -23.21(-5.92%)
Mar 02, 2021 396.00 398.46 387.16 391.91 665,452 -4.76(-1.20%)
Mar 01, 2021 400.40 401.99 392.98 396.67 716,960 -1.11(-0.28%)
Feb 26, 2021 396.79 402.49 386.12 397.78 683,200 +2.31(+0.58%)
Feb 25, 2021 405.64 405.82 390.67 395.47 624,321 -10.17(-2.51%)
Feb 24, 2021 403.18 407.33 399.73 405.64 589,073 -1.14(-0.28%)
Feb 23, 2021 405.23 411.73 396.49 406.78 786,521 -5.28(-1.28%)
Feb 22, 2021 416.75 422.26 408.80 412.06 646,982 -6.88(-1.64%)
Feb 19, 2021 411.86 423.40 406.54 418.94 957,100 +8.10(+1.97%)
Feb 18, 2021 412.42 413.42 402.64 410.84 603,538 -3.28(-0.79%)
Feb 17, 2021 401.78 417.29 400.19 414.12 651,646 +9.74(+2.41%)
Feb 16, 2021 411.00 412.60 400.31 404.38 876,213 -8.18(-1.98%)
Feb 12, 2021 387.98 414.34 381.05 412.56 1,925,200 +2.36(+0.58%)
Feb 11, 2021 404.62 411.06 399.15 410.20 681,439 +10.76(+2.69%)
Feb 10, 2021 406.43 406.43 396.18 399.44 695,373 -1.59(-0.40%)
Feb 09, 2021 405.75 408.00 397.81 401.03 766,096 -2.27(-0.56%)
Feb 08, 2021 414.78 415.00 402.61 403.30 870,546 -7.73(-1.88%)
Feb 05, 2021 408.02 412.24 404.00 411.03 559,600 +7.78(+1.93%)
Feb 04, 2021 395.48 408.10 392.84 403.25 788,555 +11.56(+2.95%)
Feb 03, 2021 392.47 395.00 383.06 391.69 737,975 -2.94(-0.75%)
Feb 02, 2021 387.23 401.65 385.20 394.63 864,979 +12.01(+3.14%)
Feb 01, 2021 376.35 386.59 373.00 382.62 723,178 +7.77(+2.07%)
Jan 29, 2021 361.95 379.06 359.80 374.85 1,095,700 +7.96(+2.17%)
Jan 28, 2021 353.29 368.97 350.50 366.89 976,265 +17.25(+4.93%)
Jan 27, 2021 356.82 361.21 349.00 349.64 1,035,734 -11.78(-3.26%)
Jan 26, 2021 377.69 377.84 360.26 361.42 892,931 -14.97(-3.98%)
Jan 25, 2021 373.55 378.00 364.46 376.39 567,873 +6.27(+1.69%)
Jan 22, 2021 367.63 373.99 365.28 370.12 424,200 +2.62(+0.71%)
Jan 21, 2021 366.70 370.79 361.70 367.50 689,302 +3.38(+0.93%)
Jan 20, 2021 359.43 367.29 357.96 364.12 1,162,819 +6.48(+1.81%)
Jan 19, 2021 358.49 360.05 348.02 357.64 794,278 +3.44(+0.97%)
Jan 15, 2021 352.23 356.75 347.59 354.20 752,900 +2.12(+0.60%)
Jan 14, 2021 362.18 364.27 350.04 352.08 888,602 -10.47(-2.89%)
Jan 13, 2021 359.92 364.44 347.88 362.55 986,815 +2.38(+0.66%)
Jan 12, 2021 371.37 371.51 356.26 360.17 1,135,508 -10.47(-2.82%)
Jan 11, 2021 373.99 375.50 363.17 370.64 1,444,312 -17.45(-4.50%)
Jan 08, 2021 389.27 396.98 381.27 388.09 1,277,600 +0.93(+0.24%)
Jan 07, 2021 376.70 389.60 376.70 387.16 1,199,715 +11.24(+2.99%)
Jan 06, 2021 370.97 384.51 366.69 375.92 1,908,107 +7.17(+1.94%)
Jan 05, 2021 358.04 370.59 355.22 368.75 712,476 +11.01(+3.08%)
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.