Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 329.31 336.18 329.18 333.57 5,881,475 +2.48(+0.75%)
Oct 28, 2021 342.17 348.45 326.95 331.09 9,556,061 -2.67(-0.80%)
Oct 27, 2021 345.97 349.07 331.86 333.76 9,760,820 -21.47(-6.05%)
Oct 26, 2021 361.26 355.24 3,340,078 -3.52(-0.98%)
Oct 25, 2021 360.35 362.18 356.70 358.76 2,461,445 +2.18(+0.61%)
Oct 22, 2021 354.60 359.53 352.83 356.58 2,790,635 +2.45(+0.69%)
Oct 21, 2021 352.53 354.30 345.25 354.13 2,531,143 -0.56(-0.16%)
Oct 20, 2021 359.59 360.38 354.11 354.69 2,811,921 -5.30(-1.47%)
Oct 19, 2021 356.31 360.18 355.52 359.99 2,851,273 +3.64(+1.02%)
Oct 18, 2021 351.90 357.84 348.19 356.35 3,299,705 +2.43(+0.69%)
Oct 15, 2021 346.97 354.53 345.71 353.93 4,077,365 +11.35(+3.31%)
Oct 14, 2021 341.84 343.80 338.85 342.57 4,109,181 +2.22(+0.65%)
Oct 13, 2021 344.23 347.46 335.02 340.36 3,777,808 -2.97(-0.87%)
Oct 12, 2021 346.62 347.96 342.61 343.33 3,060,243 -1.80(-0.52%)
Oct 11, 2021 351.89 352.81 344.88 345.13 2,784,777 -7.76(-2.20%)
Oct 08, 2021 353.93 358.27 352.15 352.89 2,350,601 +1.04(+0.30%)
Oct 07, 2021 346.97 355.81 346.66 351.85 3,227,956 +5.63(+1.63%)
Oct 06, 2021 337.60 346.41 336.71 346.22 3,738,078 +5.44(+1.60%)
Oct 05, 2021 345.10 346.10 340.50 340.78 4,757,105 -0.98(-0.29%)
Oct 04, 2021 357.38 358.10 336.94 341.76 7,957,041 -15.87(-4.44%)
Oct 01, 2021 347.35 360.61 344.70 357.63 5,264,554 +12.41(+3.60%)
Sep 30, 2021 352.23 353.48 344.94 345.22 4,424,739 -5.47(-1.56%)
Sep 29, 2021 350.31 354.65 349.92 350.69 2,828,132 +2.00(+0.57%)
Sep 28, 2021 352.98 353.28 346.58 348.69 3,290,276 -5.55(-1.57%)
Sep 27, 2021 354.52 360.02 352.65 354.24 4,187,335 -1.38(-0.39%)
Sep 24, 2021 351.52 357.38 350.27 355.62 3,329,786 +4.06(+1.16%)
Sep 23, 2021 343.29 352.28 342.76 351.56 4,817,130 +10.58(+3.10%)
Sep 22, 2021 336.90 341.44 336.14 340.98 3,261,373 +5.99(+1.79%)
Sep 21, 2021 339.78 340.75 334.89 334.99 2,987,275 -2.29(-0.68%)
Sep 20, 2021 335.93 338.69 333.24 337.29 3,984,849 -3.33(-0.98%)
Sep 17, 2021 341.56 343.55 338.36 340.61 5,569,354 -3.25(-0.94%)
Sep 16, 2021 342.96 345.22 342.25 343.86 3,798,305 +1.55(+0.45%)
Sep 15, 2021 344.54 345.07 340.33 342.31 3,860,743 -1.04(-0.30%)
Sep 14, 2021 347.20 347.40 342.81 343.35 3,305,422 -2.01(-0.58%)
Sep 13, 2021 347.52 349.50 343.91 345.36 3,257,187 +0.43(+0.12%)
Sep 10, 2021 352.42 352.49 344.56 344.93 3,462,325 -3.99(-1.14%)
Sep 09, 2021 348.23 351.14 347.44 348.92 3,742,087 +0.37(+0.11%)
Sep 08, 2021 342.56 349.51 342.56 348.56 5,090,299 +6.29(+1.84%)
Sep 07, 2021 342.45 345.54 340.59 342.27 4,799,116 +4.45(+1.32%)
Sep 03, 2021 337.52 341.70 336.53 337.82 5,209,701 -1.04(-0.31%)
Sep 02, 2021 348.03 348.05 336.93 338.86 7,465,627 -8.23(-2.37%)
Sep 01, 2021 344.92 349.55 344.84 347.10 4,531,375 +3.32(+0.96%)
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%)
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.