Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 366.55 368.11 362.76 365.36 439,181 -0.44(-0.12%)
Aug 30, 2021 366.61 369.00 362.87 365.80 346,706 +0.78(+0.21%)
Aug 27, 2021 363.58 369.00 362.12 365.02 375,323 +3.71(+1.03%)
Aug 26, 2021 364.22 364.95 361.23 361.31 192,632 -4.52(-1.24%)
Aug 25, 2021 367.92 368.95 365.27 365.83 331,048 -2.90(-0.79%)
Aug 24, 2021 368.52 370.19 367.69 368.73 181,128 +1.71(+0.47%)
Aug 23, 2021 363.40 367.79 362.07 367.02 173,134 +4.80(+1.33%)
Aug 20, 2021 358.19 363.41 355.41 362.22 253,049 +4.47(+1.25%)
Aug 19, 2021 353.19 360.90 352.83 357.75 311,992 +4.14(+1.17%)
Aug 18, 2021 356.85 357.37 353.13 353.61 209,283 -3.66(-1.02%)
Aug 17, 2021 360.99 360.99 354.24 357.27 279,472 -5.92(-1.63%)
Aug 16, 2021 362.53 364.08 359.67 363.19 279,112 +0.60(+0.17%)
Aug 13, 2021 363.30 364.93 361.03 362.59 231,115 -0.86(-0.24%)
Aug 12, 2021 362.53 367.11 360.45 363.45 182,717 +0.37(+0.10%)
Aug 11, 2021 363.45 365.13 360.69 363.08 260,539 +1.40(+0.39%)
Aug 10, 2021 373.08 373.15 359.73 361.68 324,759 -9.95(-2.68%)
Aug 09, 2021 374.21 374.21 370.56 371.63 318,372 -3.11(-0.83%)
Aug 06, 2021 371.98 376.21 364.24 374.74 297,669 +1.27(+0.34%)
Aug 05, 2021 344.10 376.49 342.42 373.47 646,120 +0.90(+0.24%)
Aug 04, 2021 372.11 375.25 370.21 372.57 344,296 +1.74(+0.47%)
Aug 03, 2021 370.14 373.59 365.46 370.83 280,078 +1.20(+0.32%)
Aug 02, 2021 370.00 373.61 366.14 369.63 414,761 +1.17(+0.32%)
Jul 30, 2021 363.12 368.88 363.12 368.46 314,248 +3.09(+0.85%)
Jul 29, 2021 363.45 366.52 363.00 365.37 197,776 +2.74(+0.76%)
Jul 28, 2021 361.83 364.41 360.82 362.63 221,321 +2.78(+0.77%)
Jul 27, 2021 364.47 364.47 353.52 359.85 225,933 -3.40(-0.94%)
Jul 26, 2021 364.44 364.97 360.32 363.25 201,093 -2.15(-0.59%)
Jul 23, 2021 360.00 367.15 358.71 365.40 313,691 +7.17(+2.00%)
Jul 22, 2021 355.58 358.39 355.21 358.23 187,775 +3.85(+1.09%)
Jul 21, 2021 350.53 354.86 347.45 354.38 257,473 +3.51(+1.00%)
Jul 20, 2021 345.00 352.57 342.17 350.87 358,978 +7.40(+2.15%)
Jul 19, 2021 347.10 349.92 340.79 343.47 377,971 -6.32(-1.81%)
Jul 16, 2021 353.67 356.67 349.59 349.79 376,775 -2.42(-0.69%)
Jul 15, 2021 351.83 354.84 349.25 352.21 218,480 -0.16(-0.05%)
Jul 14, 2021 353.97 356.95 351.72 352.37 242,702 +0.85(+0.24%)
Jul 13, 2021 350.38 354.86 347.82 351.52 223,256 +0.58(+0.17%)
Jul 12, 2021 355.23 356.91 349.03 350.94 235,214 -2.82(-0.80%)
Jul 09, 2021 351.84 355.15 346.76 353.76 288,831 +1.52(+0.43%)
Jul 08, 2021 347.42 354.10 344.33 352.24 266,078 -1.04(-0.29%)
Jul 07, 2021 358.40 358.40 351.44 353.28 283,457 -2.36(-0.66%)
Jul 06, 2021 354.68 356.15 351.35 355.64 426,529 +2.23(+0.63%)
Jul 02, 2021 352.43 354.99 351.50 353.41 224,073 +4.17(+1.19%)
Jul 01, 2021 346.35 350.91 346.02 349.24 330,978 +2.18(+0.63%)
Jun 30, 2021 352.01 352.03 346.36 347.06 275,075 -5.47(-1.55%)
Jun 29, 2021 348.70 353.27 348.67 352.53 252,452 +3.40(+0.97%)
Jun 28, 2021 346.60 351.69 346.01 349.13 442,237 +5.65(+1.64%)
Jun 25, 2021 343.05 344.59 339.60 343.48 1,404,550 +1.93(+0.57%)
Jun 24, 2021 342.40 344.91 339.56 341.55 310,923 +2.55(+0.75%)
Jun 23, 2021 340.78 341.94 338.52 339.00 293,187 -1.62(-0.48%)
Jun 22, 2021 337.14 341.15 336.28 340.62 317,297 +3.79(+1.13%)
Jun 21, 2021 331.93 337.94 329.39 336.83 407,245 +5.40(+1.63%)
Jun 18, 2021 337.63 339.04 329.74 331.43 826,587 -5.14(-1.53%)
Jun 17, 2021 330.79 338.85 330.35 336.57 334,303 +4.41(+1.33%)
Jun 16, 2021 335.76 338.33 327.85 332.16 328,007 -3.35(-1.00%)
Jun 15, 2021 339.27 339.27 334.05 335.51 383,491 -2.99(-0.88%)
Jun 14, 2021 336.84 339.81 335.96 338.50 446,171 +2.08(+0.62%)
Jun 11, 2021 337.16 339.64 334.37 336.42 441,637 +0.69(+0.21%)
Jun 10, 2021 326.00 336.00 325.51 335.73 554,719 +8.88(+2.72%)
Jun 09, 2021 331.61 332.26 326.05 326.85 423,952 -2.54(-0.77%)
Jun 08, 2021 330.71 332.59 327.74 329.39 322,037 +0.82(+0.25%)
Jun 07, 2021 335.33 338.84 326.00 328.57 636,671 -10.21(-3.01%)
Jun 04, 2021 332.70 339.45 332.70 338.78 377,824 +9.48(+2.88%)
Jun 03, 2021 332.00 334.46 327.73 329.30 309,664 -7.11(-2.11%)
Jun 02, 2021 335.35 339.51 335.34 336.41 348,851 +0.42(+0.13%)
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.