Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 279.54 281.61 275.53 275.66 33,109,090 -2.20(-0.79%)
Sep 29, 2021 278.94 280.57 276.89 277.86 26,907,416 +0.47(+0.17%)
Sep 28, 2021 283.54 284.50 276.64 277.39 44,113,344 -10.42(-3.62%)
Sep 27, 2021 289.74 290.06 286.61 287.81 24,084,028 -5.07(-1.73%)
Sep 24, 2021 291.78 293.29 290.51 292.88 15,330,497 -0.20(-0.07%)
Sep 23, 2021 292.39 294.40 291.10 293.08 19,011,564 +0.96(+0.33%)
Sep 22, 2021 290.32 293.73 288.14 292.13 27,208,100 +3.70(+1.28%)
Sep 21, 2021 289.30 291.11 287.71 288.43 22,847,860 +0.49(+0.17%)
Sep 20, 2021 289.93 291.97 283.26 287.94 39,101,088 -5.45(-1.86%)
Sep 17, 2021 297.60 297.92 293.06 293.39 42,286,408 -5.25(-1.76%)
Sep 16, 2021 297.19 298.67 294.26 298.64 19,969,652 +0.41(+0.14%)
Sep 15, 2021 296.71 298.72 295.30 298.23 28,975,352 +4.92(+1.68%)
Sep 14, 2021 293.08 294.88 291.66 293.31 22,287,596 +2.74(+0.94%)
Sep 13, 2021 291.12 292.09 287.72 290.57 24,173,844 +1.25(+0.43%)
Sep 10, 2021 291.97 293.44 289.00 289.32 20,117,602 -1.51(-0.52%)
Sep 09, 2021 294.32 295.61 290.58 290.82 20,357,160 -2.92(-0.99%)
Sep 08, 2021 293.30 294.11 291.04 293.74 15,377,389 +0.05(+0.02%)
Sep 07, 2021 294.50 294.58 291.75 293.69 17,561,568 -0.94(-0.32%)
Sep 03, 2021 294.49 296.06 293.77 294.63 15,077,719 -0.01(-0.00%)
Sep 02, 2021 295.67 296.80 293.69 294.64 16,648,991 -0.66(-0.23%)
Sep 01, 2021 296.31 298.59 294.97 295.31 19,394,102 -0.05(-0.02%)
Aug 31, 2021 297.84 297.92 294.98 295.36 26,862,066 -1.67(-0.56%)
Aug 30, 2021 294.60 297.64 294.55 297.03 16,771,703 +3.79(+1.29%)
Aug 27, 2021 292.53 294.37 290.41 293.24 23,105,370 +0.62(+0.21%)
Aug 26, 2021 294.49 295.89 292.49 292.63 18,029,716 -2.86(-0.97%)
Aug 25, 2021 297.72 298.01 293.93 295.48 20,674,920 -0.60(-0.20%)
Aug 24, 2021 298.43 299.04 295.48 296.08 18,564,432 -1.92(-0.64%)
Aug 23, 2021 296.69 298.80 295.33 298.00 23,323,414 +0.22(+0.07%)
Aug 20, 2021 293.24 299.23 291.62 297.78 41,719,664 +7.43(+2.56%)
Aug 19, 2021 282.45 291.04 282.40 290.36 30,501,946 +5.91(+2.08%)
Aug 18, 2021 285.73 288.45 284.00 284.45 22,291,774 -1.75(-0.61%)
Aug 17, 2021 285.52 286.54 284.25 286.20 20,537,960 -1.54(-0.54%)
Aug 16, 2021 286.31 287.89 283.21 287.74 23,055,114 +1.77(+0.62%)
Aug 13, 2021 282.68 286.02 282.55 285.97 18,688,190 +2.97(+1.05%)
Aug 12, 2021 279.90 283.16 279.62 283.00 14,918,968 +2.79(+1.00%)
Aug 11, 2021 280.46 281.88 279.15 280.21 14,290,189 +0.50(+0.18%)
Aug 10, 2021 282.02 282.46 278.51 279.71 19,054,144 -1.85(-0.66%)
Aug 09, 2021 282.95 284.70 281.05 281.56 16,500,703 -1.10(-0.39%)
Aug 06, 2021 281.74 282.70 280.87 282.66 16,990,504 -0.06(-0.02%)
Aug 05, 2021 280.14 282.83 279.38 282.72 14,231,241 +2.99(+1.07%)
Aug 04, 2021 279.50 280.83 277.97 279.73 16,576,291 -0.64(-0.23%)
Aug 03, 2021 278.72 280.49 277.33 280.38 18,299,850 +2.24(+0.80%)
Aug 02, 2021 279.63 280.04 277.08 278.14 16,655,273 -0.08(-0.03%)
Jul 30, 2021 278.47 279.93 277.24 278.22 21,448,612 -1.53(-0.55%)
Jul 29, 2021 279.51 281.84 279.36 279.75 18,586,204 +0.25(+0.09%)
Jul 28, 2021 282.20 283.33 277.17 279.50 34,368,656 -0.31(-0.11%)
Jul 27, 2021 282.63 282.77 276.31 279.81 34,286,556 -2.45(-0.87%)
Jul 26, 2021 282.21 282.89 279.91 282.26 23,720,764 -0.61(-0.21%)
Jul 23, 2021 280.62 283.17 279.77 282.87 23,315,612 +3.45(+1.23%)
Jul 22, 2021 277.18 279.69 276.76 279.42 23,933,280 +4.63(+1.68%)
Jul 21, 2021 272.35 274.91 270.78 274.79 25,163,266 +2.03(+0.74%)
Jul 20, 2021 271.50 274.37 269.77 272.76 26,885,892 +2.26(+0.83%)
Jul 19, 2021 272.10 273.79 268.00 270.50 33,722,116 -3.65(-1.33%)
Jul 16, 2021 275.45 277.43 272.90 274.16 26,816,690 -0.27(-0.10%)
Jul 15, 2021 275.38 275.88 273.26 274.43 23,145,870 -1.44(-0.52%)
Jul 14, 2021 275.71 277.00 273.96 275.88 23,666,814 +1.49(+0.54%)
Jul 13, 2021 271.00 276.21 270.88 274.38 26,744,544 +3.57(+1.32%)
Jul 12, 2021 272.61 273.20 270.08 270.81 19,383,624 -0.61(-0.22%)
Jul 09, 2021 269.25 271.52 268.86 271.41 24,493,918 +0.51(+0.19%)
Jul 08, 2021 270.40 272.19 268.42 270.90 25,204,818 -2.45(-0.90%)
Jul 07, 2021 272.84 274.10 270.64 273.36 23,800,170 +2.22(+0.82%)
Jul 06, 2021 271.50 272.81 267.86 271.14 32,308,772 +0.00(+0.00%)
Jul 02, 2021 266.41 271.47 266.10 271.14 27,111,250 +5.92(+2.23%)
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.