Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2021 329.61 329.61 329.61 0 +0.01(+0.00%)
Oct 01, 2021 329.90 329.92 328.48 329.60 4,053,313 -0.19(-0.06%)
Sep 30, 2021 329.77 329.91 329.77 329.79 467,860 -0.01(-0.00%)
Sep 29, 2021 329.55 329.90 329.53 329.80 339,743 +0.40(+0.12%)
Sep 28, 2021 329.21 329.70 329.21 329.40 419,867 +0.10(+0.03%)
Sep 27, 2021 329.31 329.55 329.26 329.30 321,251 -0.09(-0.03%)
Sep 24, 2021 329.03 329.50 328.91 329.39 205,334 +0.29(+0.09%)
Sep 23, 2021 329.25 329.25 328.92 329.10 128,535 +0.20(+0.06%)
Sep 22, 2021 329.10 329.24 329.10 328.90 257,133 -0.19(-0.06%)
Sep 21, 2021 328.99 329.29 328.86 329.09 211,961 +0.09(+0.03%)
Sep 20, 2021 328.41 329.03 328.32 329.00 370,206 +0.30(+0.09%)
Sep 17, 2021 328.60 328.97 328.00 328.70 445,612 -0.15(-0.05%)
Sep 16, 2021 328.60 328.90 328.60 328.85 195,968 +0.10(+0.03%)
Sep 15, 2021 328.30 328.78 328.10 328.75 164,889 +0.55(+0.17%)
Sep 14, 2021 328.50 328.55 328.08 328.20 497,341 -0.19(-0.06%)
Sep 13, 2021 328.63 328.74 328.14 328.39 376,444 -0.19(-0.06%)
Sep 10, 2021 328.50 328.84 328.30 328.58 252,023 -0.02(-0.01%)
Sep 09, 2021 328.70 328.80 328.59 328.60 215,566 -0.02(-0.01%)
Sep 08, 2021 328.51 328.75 328.50 328.62 239,651 -0.03(-0.01%)
Sep 07, 2021 328.60 328.73 328.50 328.65 192,386 -0.15(-0.05%)
Sep 03, 2021 328.68 328.88 328.38 328.80 232,435 -0.08(-0.02%)
Sep 02, 2021 328.80 329.00 328.70 328.88 175,358 +0.05(+0.02%)
Sep 01, 2021 328.90 328.98 328.60 328.83 193,723 -0.07(-0.02%)
Aug 31, 2021 328.00 328.93 327.85 328.90 177,856 +1.00(+0.30%)
Aug 30, 2021 327.70 328.20 327.50 327.90 223,013 +0.06(+0.02%)
Aug 27, 2021 327.32 327.90 327.25 327.84 249,381 +0.33(+0.10%)
Aug 26, 2021 327.18 327.80 327.14 327.51 176,299 +0.39(+0.12%)
Aug 25, 2021 327.05 327.30 327.00 327.12 289,743 +0.02(+0.01%)
Aug 24, 2021 327.26 327.50 327.00 327.10 280,469 -0.03(-0.01%)
Aug 23, 2021 327.30 327.49 327.00 327.13 192,261 -0.27(-0.08%)
Aug 20, 2021 327.50 327.50 326.90 327.40 285,595 -0.49(-0.15%)
Aug 19, 2021 325.87 327.93 325.33 327.89 503,623 +1.76(+0.54%)
Aug 18, 2021 325.76 326.81 325.76 326.13 182,325 +0.07(+0.02%)
Aug 17, 2021 326.26 326.70 325.65 326.06 199,642 +0.01(+0.00%)
Aug 16, 2021 326.32 326.94 325.90 326.05 165,377 -0.81(-0.25%)
Aug 13, 2021 327.06 327.30 326.11 326.86 181,938 -0.28(-0.09%)
Aug 12, 2021 327.00 327.50 326.60 327.14 221,762 -0.05(-0.02%)
Aug 11, 2021 326.73 327.64 326.10 327.19 254,044 +0.15(+0.05%)
Aug 10, 2021 327.61 327.81 325.18 327.04 283,879 -0.56(-0.17%)
Aug 09, 2021 328.02 328.40 327.28 327.60 296,864 -0.45(-0.14%)
Aug 06, 2021 328.13 328.95 327.44 328.05 379,790 -0.30(-0.09%)
Aug 05, 2021 328.95 329.00 327.43 328.35 392,588 -0.89(-0.27%)
Aug 04, 2021 327.00 329.55 327.00 329.24 419,670 +1.85(+0.57%)
Aug 03, 2021 326.53 328.42 326.30 327.39 462,782 +1.03(+0.32%)
Aug 02, 2021 326.51 327.72 326.36 326.36 491,176 -0.39(-0.12%)
Jul 30, 2021 326.25 327.85 325.68 326.75 370,461 +0.23(+0.07%)
Jul 29, 2021 325.80 326.59 325.45 326.52 326,858 +1.43(+0.44%)
Jul 28, 2021 325.80 326.19 324.58 325.09 674,487 -0.91(-0.28%)
Jul 27, 2021 325.00 326.00 324.50 326.00 452,604 +0.83(+0.26%)
Jul 26, 2021 325.33 326.09 324.93 325.17 319,559 -0.67(-0.21%)
Jul 23, 2021 325.51 326.60 324.90 325.84 217,843 -0.04(-0.01%)
Jul 22, 2021 325.75 326.20 324.60 325.88 274,680 -0.01(-0.00%)
Jul 21, 2021 324.00 326.47 324.00 325.89 450,558 +1.28(+0.39%)
Jul 20, 2021 324.05 324.85 323.50 324.61 637,093 +0.33(+0.10%)
Jul 19, 2021 323.86 324.77 322.70 324.28 1,016,042 +0.26(+0.08%)
Jul 16, 2021 323.73 324.85 321.85 324.02 628,441 -0.20(-0.06%)
Jul 15, 2021 322.49 324.22 320.50 324.22 769,502 +2.72(+0.85%)
Jul 14, 2021 322.60 324.00 320.93 321.50 1,407,327 -0.46(-0.14%)
Jul 13, 2021 322.13 325.98 321.55 321.96 1,431,241 -0.39(-0.12%)
Jul 12, 2021 323.01 323.99 321.39 322.35 1,679,352 -1.88(-0.58%)
Jul 09, 2021 322.71 324.50 319.00 324.23 4,235,172 +126.51(+63.98%)
Jul 08, 2021 193.06 199.96 190.48 197.72 133,846 +0.71(+0.36%)
Jul 07, 2021 201.81 203.95 197.00 197.01 117,629 -3.73(-1.86%)
Jul 06, 2021 199.35 202.73 198.50 200.74 186,078 +1.55(+0.78%)
Jul 02, 2021 204.55 204.55 197.24 199.19 101,037 -4.03(-1.98%)
Jul 01, 2021 201.50 205.19 200.63 203.22 122,296 +2.93(+1.46%)
Jun 30, 2021 208.40 209.67 200.01 200.29 235,476 -9.21(-4.40%)
Jun 29, 2021 208.78 212.29 207.66 209.50 115,301 +0.36(+0.17%)
Jun 28, 2021 205.00 209.95 204.57 209.14 146,411 +4.90(+2.40%)
Jun 25, 2021 208.26 208.26 203.95 204.24 352,672 -3.18(-1.53%)
Jun 24, 2021 203.20 209.17 201.63 207.42 159,896 +7.00(+3.49%)
Jun 23, 2021 202.59 205.33 200.14 200.42 125,337 -2.42(-1.19%)
Jun 22, 2021 199.39 202.84 198.26 202.84 90,513 +2.69(+1.34%)
Jun 21, 2021 202.00 202.48 198.99 200.15 98,306 -0.59(-0.29%)
Jun 18, 2021 202.75 205.68 200.45 200.74 202,331 -3.40(-1.67%)
Jun 17, 2021 199.25 204.60 199.25 204.14 139,007 +4.49(+2.25%)
Jun 16, 2021 199.46 203.25 198.80 199.65 141,778 +0.29(+0.15%)
Jun 15, 2021 198.39 199.53 196.33 199.36 117,218 +1.36(+0.69%)
Jun 14, 2021 199.99 201.18 196.19 198.00 131,254 -0.92(-0.46%)
Jun 11, 2021 194.35 199.19 193.93 198.92 154,793 +5.44(+2.81%)
Jun 10, 2021 192.14 195.09 191.03 193.48 126,213 +1.92(+1.00%)
Jun 09, 2021 194.60 195.78 191.50 191.56 144,200 -2.62(-1.35%)
Jun 08, 2021 192.68 194.68 189.94 194.18 198,713 +2.22(+1.16%)
Jun 07, 2021 192.07 193.36 190.51 191.96 116,026 -0.70(-0.36%)
Jun 04, 2021 189.33 193.47 188.28 192.66 154,004 +4.90(+2.61%)
Jun 03, 2021 187.93 189.03 186.35 187.76 124,791 -2.63(-1.38%)
Jun 02, 2021 189.80 191.06 185.23 190.39 187,330 +0.39(+0.21%)
Jun 01, 2021 188.09 192.00 187.10 190.00 259,787 +2.32(+1.24%)
May 28, 2021 188.32 189.10 186.55 187.68 134,659 +0.75(+0.40%)
May 27, 2021 187.72 188.47 185.29 186.93 170,184 -1.31(-0.70%)
May 26, 2021 184.01 188.90 184.01 188.24 119,734 +5.23(+2.86%)
May 25, 2021 187.52 188.07 182.66 183.01 185,636 -3.02(-1.62%)
May 24, 2021 186.70 189.32 185.13 186.03 156,651 +0.37(+0.20%)
May 21, 2021 185.03 188.90 183.48 185.66 243,137 +1.40(+0.76%)
May 20, 2021 181.21 185.66 179.76 184.26 147,816 +4.13(+2.29%)
May 19, 2021 178.22 180.34 174.91 180.13 188,080 -0.61(-0.34%)
May 18, 2021 179.17 184.91 177.94 180.74 229,860 +3.12(+1.76%)
May 17, 2021 173.63 179.35 172.49 177.62 228,219 +2.65(+1.51%)
May 14, 2021 168.91 176.78 167.23 174.97 328,448 +8.69(+5.23%)
May 13, 2021 169.06 169.98 159.22 166.28 384,431 -0.23(-0.14%)
May 12, 2021 169.01 172.57 164.57 166.51 378,110 -5.07(-2.95%)
May 11, 2021 167.51 174.50 166.95 171.58 262,061 -1.61(-0.93%)
May 10, 2021 186.04 186.04 173.11 173.19 389,538 -12.71(-6.84%)
May 07, 2021 179.53 192.00 178.53 185.90 546,828 -6.76(-3.51%)
May 06, 2021 189.18 194.79 188.00 192.66 350,226 +1.27(+0.66%)
May 05, 2021 197.64 200.27 189.01 191.39 256,519 -3.94(-2.02%)
May 04, 2021 199.03 199.63 194.03 195.33 227,764 -5.45(-2.71%)
May 03, 2021 206.93 206.94 199.51 200.78 232,316 -4.59(-2.23%)
Apr 30, 2021 208.00 212.91 202.96 205.37 191,400 -6.02(-2.85%)
Apr 29, 2021 214.09 214.86 207.85 211.39 173,177 -2.15(-1.01%)
Apr 28, 2021 209.83 214.82 208.42 213.54 216,373 +2.01(+0.95%)
Apr 27, 2021 207.88 216.20 207.26 211.53 366,449 +6.15(+2.99%)
Apr 26, 2021 205.34 206.29 202.21 205.38 160,407 +0.75(+0.37%)
Apr 23, 2021 199.04 205.82 197.95 204.63 141,300 +5.25(+2.63%)
Apr 22, 2021 198.84 202.63 197.84 199.38 120,132 +2.01(+1.02%)
Apr 21, 2021 193.00 197.38 187.59 197.37 209,843 +3.58(+1.85%)
Apr 20, 2021 199.85 200.00 192.31 193.79 242,166 -5.68(-2.85%)
Apr 19, 2021 205.19 205.19 198.52 199.47 175,589 -6.23(-3.03%)
Apr 16, 2021 205.53 207.67 198.91 205.70 249,700 -1.27(-0.61%)
Apr 15, 2021 214.53 215.20 206.63 206.97 208,574 -5.78(-2.72%)
Apr 14, 2021 208.98 214.59 208.01 212.75 274,777 +5.03(+2.42%)
Apr 13, 2021 209.69 213.55 207.44 207.72 225,083 +0.11(+0.05%)
Apr 12, 2021 205.49 208.79 203.39 207.61 171,026 +1.97(+0.96%)
Apr 09, 2021 204.18 205.97 202.46 205.64 166,000 +1.04(+0.51%)
Apr 08, 2021 209.01 209.01 201.99 204.60 173,578 -0.80(-0.39%)
Apr 07, 2021 210.48 210.93 204.43 205.40 218,183 -4.82(-2.29%)
Apr 06, 2021 210.25 213.74 208.70 210.22 204,294 +0.63(+0.30%)
Apr 05, 2021 206.50 210.10 202.70 209.59 238,495 +5.25(+2.57%)
Apr 01, 2021 201.04 205.68 200.63 204.34 198,800 +4.83(+2.42%)
Mar 31, 2021 196.00 203.44 196.00 199.51 282,321 +6.34(+3.28%)
Mar 30, 2021 191.51 194.90 188.07 193.17 214,800 -0.22(-0.11%)
Mar 29, 2021 198.69 202.75 192.76 193.39 313,965 -4.50(-2.27%)
Mar 26, 2021 186.66 198.40 184.22 197.89 341,600 +11.23(+6.02%)
Mar 25, 2021 179.17 187.79 175.86 186.66 241,470 +5.33(+2.94%)
Mar 24, 2021 192.54 193.56 181.01 181.33 209,208 -9.42(-4.94%)
Mar 23, 2021 194.89 197.00 189.93 190.75 208,865 -3.30(-1.70%)
Mar 22, 2021 196.09 197.84 193.41 194.05 169,512 +0.09(+0.05%)
Mar 19, 2021 189.52 195.81 188.54 193.96 471,100 +4.86(+2.57%)
Mar 18, 2021 193.11 196.74 188.92 189.10 242,597 -6.06(-3.11%)
Mar 17, 2021 187.57 195.98 186.05 195.16 182,756 +4.40(+2.31%)
Mar 16, 2021 194.01 197.22 189.55 190.76 257,598 -2.74(-1.42%)
Mar 15, 2021 191.90 194.47 189.55 193.50 202,610 +3.27(+1.72%)
Mar 12, 2021 188.50 192.25 186.37 190.23 230,000 -2.14(-1.11%)
Mar 11, 2021 189.47 193.96 187.66 192.37 269,783 +6.31(+3.39%)
Mar 10, 2021 186.00 189.57 183.57 186.06 283,772 +3.67(+2.01%)
Mar 09, 2021 178.00 184.23 175.04 182.39 341,385 +11.87(+6.96%)
Mar 08, 2021 178.55 181.85 170.51 170.52 403,896 -5.99(-3.39%)
Mar 05, 2021 182.46 182.46 167.45 176.51 780,300 -2.55(-1.42%)
Mar 04, 2021 188.70 192.00 175.25 179.06 552,037 -12.17(-6.36%)
Mar 03, 2021 193.53 197.87 189.34 191.23 369,090 -1.82(-0.94%)
Mar 02, 2021 199.01 201.41 191.96 193.05 268,919 -2.73(-1.39%)
Mar 01, 2021 184.83 196.04 184.46 195.78 401,807 +13.85(+7.61%)
Feb 26, 2021 186.46 186.64 177.60 181.93 440,100 -2.38(-1.29%)
Feb 25, 2021 189.06 196.70 183.04 184.31 649,794 -5.17(-2.73%)
Feb 24, 2021 195.80 195.96 184.49 189.48 570,794 -2.14(-1.12%)
Feb 23, 2021 190.50 193.73 180.30 191.62 535,239 -8.31(-4.16%)
Feb 22, 2021 205.00 205.39 195.25 199.93 725,805 -4.96(-2.42%)
Feb 19, 2021 219.85 222.32 202.41 204.89 974,100 -15.12(-6.87%)
Feb 18, 2021 220.76 239.90 210.10 220.01 2,129,733 -40.87(-15.67%)
Feb 17, 2021 270.23 275.98 260.16 260.88 608,026 -13.28(-4.84%)
Feb 16, 2021 281.57 283.40 272.61 274.16 346,785 -2.57(-0.93%)
Feb 12, 2021 274.68 280.15 271.32 276.73 366,800 +2.53(+0.92%)
Feb 11, 2021 268.73 276.31 268.73 274.20 297,020 +6.99(+2.62%)
Feb 10, 2021 270.84 273.49 264.01 267.21 247,017 -2.55(-0.95%)
Feb 09, 2021 266.73 276.88 266.16 269.76 387,503 +4.55(+1.72%)
Feb 08, 2021 260.01 265.53 259.27 265.21 197,868 +8.61(+3.36%)
Feb 05, 2021 248.82 258.37 246.75 256.60 304,900 +16.18(+6.73%)
Feb 04, 2021 237.78 241.30 236.50 240.42 161,124 +3.60(+1.52%)
Feb 03, 2021 237.63 241.00 235.03 236.82 142,092 -1.42(-0.60%)
Feb 02, 2021 237.56 242.75 235.17 238.24 163,279 +2.12(+0.90%)
Feb 01, 2021 231.50 237.25 225.95 236.12 185,153 +7.81(+3.42%)
Jan 29, 2021 238.66 244.00 227.81 228.31 274,200 -12.11(-5.04%)
Jan 28, 2021 238.50 243.17 234.39 240.42 360,274 +2.09(+0.88%)
Jan 27, 2021 239.21 244.65 226.48 238.33 755,777 -2.36(-0.98%)
Jan 26, 2021 237.50 240.87 232.38 240.69 238,459 +3.09(+1.30%)
Jan 25, 2021 233.25 241.08 230.62 237.60 388,113 +6.47(+2.80%)
Jan 22, 2021 223.90 231.37 223.17 231.13 231,200 +5.92(+2.63%)
Jan 21, 2021 221.99 227.31 219.13 225.21 251,030 +5.41(+2.46%)
Jan 20, 2021 215.00 221.94 214.00 219.80 290,336 +6.27(+2.94%)
Jan 19, 2021 211.00 215.48 210.12 213.53 280,600 +4.31(+2.06%)
Jan 15, 2021 211.85 212.17 207.04 209.22 236,100 -3.14(-1.48%)
Jan 14, 2021 214.79 217.54 209.58 212.36 266,060 -2.89(-1.34%)
Jan 13, 2021 217.75 222.88 214.25 215.25 228,051 -1.86(-0.86%)
Jan 12, 2021 209.92 217.22 207.20 217.11 235,440 +6.62(+3.15%)
Jan 11, 2021 208.05 213.79 205.44 210.49 193,062 -0.14(-0.07%)
Jan 08, 2021 212.17 216.22 208.26 210.63 234,500 -0.63(-0.30%)
Jan 07, 2021 210.54 213.81 208.85 211.26 323,175 +3.04(+1.46%)
Jan 06, 2021 203.35 209.95 202.40 208.22 310,998 +4.33(+2.12%)
Jan 05, 2021 202.40 205.85 200.10 203.89 259,734 +0.98(+0.48%)
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.