Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.93(+0.21%)
Jul 14, 2021 448.49 449.74 438.84 440.49 520,578 -5.90(-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 433.20 439.62 425.00 425.00 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 +5.84(+1.42%)
Jun 17, 2021 402.82 417.42 400.08 412.45 756,171 +8.70(+2.15%)
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%)
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.