Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 350.44 352.70 342.24 343.78 6,827,016 -6.77(-1.93%)
Aug 30, 2021 352.29 355.50 349.76 350.55 4,060,561 -2.66(-0.75%)
Aug 27, 2021 349.96 353.98 349.16 353.21 3,724,823 +2.85(+0.81%)
Aug 26, 2021 355.47 355.66 349.31 350.36 3,974,069 -6.20(-1.74%)
Aug 25, 2021 359.40 359.83 355.96 356.56 2,356,980 -2.66(-0.74%)
Aug 24, 2021 360.46 363.51 358.91 359.22 3,052,980 +0.76(+0.21%)
Aug 23, 2021 354.94 359.68 354.22 358.45 3,563,217 +5.98(+1.70%)
Aug 20, 2021 354.83 355.78 350.83 352.48 4,165,405 -2.30(-0.65%)
Aug 19, 2021 354.37 357.59 352.21 354.78 2,747,255 -3.62(-1.01%)
Aug 18, 2021 358.62 363.09 358.04 358.39 2,801,652 -2.26(-0.63%)
Aug 17, 2021 359.44 361.88 357.24 360.66 2,831,641 -0.33(-0.09%)
Aug 16, 2021 357.95 361.23 354.10 360.99 2,958,386 +0.80(+0.22%)
Aug 13, 2021 359.69 360.93 358.08 360.18 2,321,069 +0.77(+0.21%)
Aug 12, 2021 360.00 360.65 355.32 359.42 3,830,205 -2.24(-0.62%)
Aug 11, 2021 365.94 367.34 361.18 361.66 3,317,941 -3.57(-0.98%)
Aug 10, 2021 369.65 370.11 361.53 365.24 3,248,183 -2.82(-0.77%)
Aug 09, 2021 371.54 371.85 366.28 368.06 2,417,109 -3.82(-1.03%)
Aug 06, 2021 368.79 372.84 368.37 371.88 2,053,265 +2.57(+0.70%)
Aug 05, 2021 365.59 369.33 364.40 369.31 2,580,739 +3.90(+1.07%)
Aug 04, 2021 364.68 366.65 360.86 365.40 3,225,522 +0.41(+0.11%)
Aug 03, 2021 373.99 374.00 357.02 365.00 6,373,068 -7.61(-2.04%)
Aug 02, 2021 386.54 387.22 371.15 372.60 3,454,649 -10.61(-2.77%)
Jul 30, 2021 386.25 386.25 380.37 383.21 2,551,357 -2.85(-0.74%)
Jul 29, 2021 384.76 391.94 384.76 386.06 3,800,217 +5.33(+1.40%)
Jul 28, 2021 388.85 388.96 379.62 380.73 3,396,072 -6.78(-1.75%)
Jul 27, 2021 387.24 392.48 383.16 387.51 2,803,442 -2.51(-0.64%)
Jul 26, 2021 388.90 390.11 385.52 390.02 2,302,059 -0.46(-0.12%)
Jul 23, 2021 382.36 391.71 382.36 390.48 3,746,850 +11.02(+2.90%)
Jul 22, 2021 377.61 380.15 374.38 379.45 4,210,222 +2.09(+0.55%)
Jul 21, 2021 373.37 378.21 372.39 377.37 2,409,645 +5.63(+1.51%)
Jul 20, 2021 364.40 373.93 362.68 371.74 3,569,556 +8.88(+2.45%)
Jul 19, 2021 374.79 375.92 360.79 362.86 6,862,091 -21.52(-5.60%)
Jul 16, 2021 390.37 390.68 383.27 384.38 2,725,828 -3.09(-0.80%)
Jul 15, 2021 387.38 390.52 384.71 387.47 3,798,448 -0.57(-0.15%)
Jul 14, 2021 380.27 388.86 380.27 388.03 4,173,649 +7.04(+1.85%)
Jul 13, 2021 372.89 383.90 372.89 380.99 5,197,574 +8.09(+2.17%)
Jul 12, 2021 372.35 373.41 369.45 372.90 2,667,159 +2.60(+0.70%)
Jul 09, 2021 369.22 370.84 367.27 370.30 2,421,948 +2.73(+0.74%)
Jul 08, 2021 364.90 367.97 363.06 367.57 2,828,793 -3.27(-0.88%)
Jul 07, 2021 373.68 375.03 369.38 370.84 3,202,911 -2.18(-0.58%)
Jul 06, 2021 373.54 375.12 368.44 373.02 2,763,020 +1.08(+0.29%)
Jul 02, 2021 369.62 372.39 369.08 371.94 2,810,212 +4.29(+1.17%)
Jul 01, 2021 363.03 368.15 362.58 367.65 3,133,723 +5.57(+1.54%)
Jun 30, 2021 364.92 367.12 361.27 362.08 2,908,162 -2.89(-0.79%)
Jun 29, 2021 365.97 368.33 364.88 364.96 3,422,600 +0.32(+0.09%)
Jun 28, 2021 377.78 377.78 362.11 364.65 4,839,140 -11.83(-3.14%)
Jun 25, 2021 372.35 376.52 370.25 376.48 4,017,015 +4.82(+1.30%)
Jun 24, 2021 375.87 376.93 369.82 371.66 2,811,483 -0.39(-0.10%)
Jun 23, 2021 374.88 375.59 371.20 372.05 2,260,432 -2.88(-0.77%)
Jun 22, 2021 370.90 375.64 368.95 374.92 3,616,714 +4.91(+1.33%)
Jun 21, 2021 365.58 373.35 363.18 370.01 3,119,873 +5.62(+1.54%)
Jun 18, 2021 359.13 367.32 359.01 364.39 5,051,039 +0.13(+0.04%)
Jun 17, 2021 360.50 366.11 358.25 364.26 3,856,532 +3.44(+0.95%)
Jun 16, 2021 366.33 366.33 358.32 360.82 3,105,967 -4.26(-1.17%)
Jun 15, 2021 364.31 365.71 359.75 365.08 3,591,544 +1.59(+0.44%)
Jun 14, 2021 362.98 363.61 359.11 363.50 2,536,517 +1.01(+0.28%)
Jun 11, 2021 362.52 363.82 360.80 362.49 2,731,208 +1.19(+0.33%)
Jun 10, 2021 361.68 362.62 358.98 361.30 2,480,680 +0.96(+0.27%)
Jun 09, 2021 363.91 366.27 360.33 360.33 2,542,086 -1.91(-0.53%)
Jun 08, 2021 361.99 364.65 360.23 362.25 3,250,600 +1.17(+0.32%)
Jun 07, 2021 364.77 368.29 360.28 361.08 2,150,736 -1.92(-0.53%)
Jun 04, 2021 361.31 363.61 360.70 363.00 2,314,469 +4.16(+1.16%)
Jun 03, 2021 360.36 363.67 358.75 358.84 2,627,605 -4.99(-1.37%)
Jun 02, 2021 360.53 368.11 359.89 363.82 3,560,429 +7.00(+1.96%)
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.