Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 317.12 324.70 324.45 35,533,996 +7.14(+2.25%)
Oct 28, 2021 317.32 317.85 317.31 26,869,302 +1.12(+0.36%)
Oct 27, 2021 309.17 319.05 309.17 316.19 53,729,260 +12.78(+4.21%)
Oct 26, 2021 304.28 303.41 28,630,928 +1.80(+0.60%)
Oct 25, 2021 302.67 301.61 17,933,126 -0.87(-0.29%)
Oct 22, 2021 303.69 301.15 302.48 17,834,982 -1.56(-0.51%)
Oct 21, 2021 300.53 304.30 299.74 304.04 17,280,266 +3.28(+1.09%)
Oct 20, 2021 302.53 303.01 299.49 300.77 16,895,964 -0.80(-0.27%)
Oct 19, 2021 301.69 302.62 300.58 301.57 18,058,224 +0.96(+0.32%)
Oct 18, 2021 297.01 301.55 296.15 300.61 23,227,914 +2.97(+1.00%)
Oct 15, 2021 295.81 297.87 294.02 297.63 26,022,908 +1.43(+0.48%)
Oct 14, 2021 292.74 296.71 291.39 296.21 27,851,154 +6.30(+2.17%)
Oct 13, 2021 288.54 290.86 287.15 289.91 23,936,804 +3.36(+1.17%)
Oct 12, 2021 288.96 289.06 286.03 286.55 18,361,184 -1.32(-0.46%)
Oct 11, 2021 286.59 291.53 286.42 287.87 19,720,966 -0.61(-0.21%)
Oct 08, 2021 289.82 290.23 287.41 288.48 18,076,556 +0.00(+0.00%)
Oct 07, 2021 288.79 290.23 287.57 288.48 20,875,242 +1.70(+0.59%)
Oct 06, 2021 279.60 287.28 279.34 286.77 28,604,652 +4.26(+1.51%)
Oct 05, 2021 277.91 284.12 277.91 282.52 25,521,456 +5.45(+1.97%)
Oct 04, 2021 281.19 281.53 274.20 277.07 32,026,048 -5.78(-2.04%)
Oct 01, 2021 276.02 283.71 275.21 282.85 30,750,912 +7.19(+2.61%)
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%)
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.