Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 315.99 323.54 323.29 35,661,468 +7.12(+2.25%)
Oct 28, 2021 316.19 316.71 316.18 26,965,692 +1.12(+0.36%)
Oct 27, 2021 308.06 317.91 308.06 315.06 53,922,008 +12.73(+4.21%)
Oct 26, 2021 303.19 302.32 28,733,638 +1.79(+0.60%)
Oct 25, 2021 301.59 300.53 17,997,460 -0.87(-0.29%)
Oct 22, 2021 302.61 300.07 301.40 17,898,964 -1.56(-0.51%)
Oct 21, 2021 299.46 303.21 298.67 302.96 17,342,256 +3.27(+1.09%)
Oct 20, 2021 301.44 301.92 298.42 299.69 16,956,576 -0.80(-0.27%)
Oct 19, 2021 300.61 301.53 299.50 300.49 18,123,006 +0.95(+0.32%)
Oct 18, 2021 295.95 300.47 295.09 299.54 23,311,242 +2.96(+1.00%)
Oct 15, 2021 294.75 296.81 292.97 296.57 26,116,262 +1.42(+0.48%)
Oct 14, 2021 291.70 295.65 290.35 295.15 27,951,068 +6.28(+2.17%)
Oct 13, 2021 287.50 289.81 286.12 288.87 24,022,674 +3.34(+1.17%)
Oct 12, 2021 287.92 288.02 285.01 285.53 18,427,052 -1.32(-0.46%)
Oct 11, 2021 285.56 290.49 285.39 286.84 19,791,712 -0.60(-0.21%)
Oct 08, 2021 288.78 289.19 286.38 287.45 18,141,404 +0.00(+0.00%)
Oct 07, 2021 287.76 289.19 286.54 287.45 20,950,128 +1.70(+0.59%)
Oct 06, 2021 278.60 286.26 278.34 285.75 28,707,268 +4.24(+1.51%)
Oct 05, 2021 276.92 283.11 276.91 281.51 25,613,012 +5.43(+1.97%)
Oct 04, 2021 280.18 280.52 273.22 276.08 32,140,938 -5.76(-2.04%)
Oct 01, 2021 275.04 282.70 274.23 281.84 30,861,228 +7.16(+2.61%)
Sep 30, 2021 278.54 280.60 274.55 274.68 33,227,866 -2.19(-0.79%)
Sep 29, 2021 277.94 279.57 275.90 276.87 27,003,942 +0.47(+0.17%)
Sep 28, 2021 282.52 283.48 275.65 276.40 44,271,596 -10.38(-3.62%)
Sep 27, 2021 288.70 289.02 285.59 286.78 24,170,426 -5.05(-1.73%)
Sep 24, 2021 290.74 292.24 289.47 291.83 15,385,494 -0.20(-0.07%)
Sep 23, 2021 291.35 293.34 290.06 292.04 19,079,766 +0.96(+0.33%)
Sep 22, 2021 289.28 292.68 287.12 291.08 27,305,706 +3.69(+1.28%)
Sep 21, 2021 288.26 290.07 286.69 287.40 22,929,824 +0.49(+0.17%)
Sep 20, 2021 288.89 290.93 282.25 286.91 39,241,360 -5.43(-1.86%)
Sep 17, 2021 296.53 296.85 292.01 292.34 42,438,108 -5.24(-1.76%)
Sep 16, 2021 296.13 297.60 293.21 297.57 20,041,292 +0.41(+0.14%)
Sep 15, 2021 295.64 297.65 294.24 297.17 29,079,298 +4.90(+1.68%)
Sep 14, 2021 292.04 293.82 290.62 292.26 22,367,550 +2.73(+0.94%)
Sep 13, 2021 290.08 291.04 286.69 289.53 24,260,564 +1.25(+0.43%)
Sep 10, 2021 290.93 292.39 287.96 288.29 20,189,772 -1.50(-0.52%)
Sep 09, 2021 293.27 294.55 289.54 289.79 20,430,188 -2.90(-0.99%)
Sep 08, 2021 292.25 293.06 290.00 292.69 15,432,554 +0.05(+0.02%)
Sep 07, 2021 293.45 293.53 290.71 292.64 17,624,568 -0.94(-0.32%)
Sep 03, 2021 293.43 295.00 292.72 293.58 15,131,809 -0.01(-0.00%)
Sep 02, 2021 294.61 295.74 292.64 293.59 16,708,717 -0.66(-0.23%)
Sep 01, 2021 295.25 297.53 293.92 294.25 19,463,676 -0.05(-0.02%)
Aug 31, 2021 296.78 296.85 293.93 294.30 26,958,430 -1.67(-0.56%)
Aug 30, 2021 293.55 296.58 293.50 295.97 16,831,870 +3.77(+1.29%)
Aug 27, 2021 291.48 293.31 289.38 292.19 23,188,258 +0.61(+0.21%)
Aug 26, 2021 293.43 294.83 291.44 291.58 18,094,396 -2.85(-0.97%)
Aug 25, 2021 296.66 296.94 292.88 294.43 20,749,088 -0.60(-0.20%)
Aug 24, 2021 297.36 297.98 294.42 295.02 18,631,030 -1.91(-0.64%)
Aug 23, 2021 295.62 297.73 294.27 296.93 23,407,084 +0.22(+0.07%)
Aug 20, 2021 292.19 298.16 290.58 296.72 41,869,328 +7.40(+2.56%)
Aug 19, 2021 281.44 290.00 281.39 289.32 30,611,368 +5.89(+2.08%)
Aug 18, 2021 284.71 287.42 282.98 283.43 22,371,742 -1.75(-0.61%)
Aug 17, 2021 284.50 285.51 283.23 285.18 20,611,638 -1.54(-0.54%)
Aug 16, 2021 285.28 286.86 282.20 286.71 23,137,822 +1.76(+0.62%)
Aug 13, 2021 281.67 285.00 281.54 284.95 18,755,232 +2.96(+1.05%)
Aug 12, 2021 278.90 282.15 278.62 281.99 14,972,489 +2.78(+1.00%)
Aug 11, 2021 279.46 280.87 278.15 279.21 14,341,455 +0.50(+0.18%)
Aug 10, 2021 281.01 281.45 277.52 278.71 19,122,500 -1.84(-0.66%)
Aug 09, 2021 281.93 283.69 280.05 280.55 16,559,898 -1.10(-0.39%)
Aug 06, 2021 280.73 281.69 279.87 281.65 17,051,456 -0.06(-0.02%)
Aug 05, 2021 279.14 281.82 278.38 281.71 14,282,295 +2.98(+1.07%)
Aug 04, 2021 278.50 279.83 276.97 278.73 16,635,757 -0.64(-0.23%)
Aug 03, 2021 277.72 279.48 276.34 279.38 18,365,500 +2.23(+0.80%)
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.