Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 278.53 280.60 274.54 274.67 33,228,592 -2.19(-0.79%)
Sep 29, 2021 277.94 279.56 275.90 276.86 27,004,534 +0.47(+0.17%)
Sep 28, 2021 282.52 283.47 275.64 276.39 44,272,564 -10.38(-3.62%)
Sep 27, 2021 288.70 289.02 285.58 286.78 24,170,956 -5.05(-1.73%)
Sep 24, 2021 290.74 292.24 289.47 291.83 15,385,831 -0.20(-0.07%)
Sep 23, 2021 291.34 293.34 290.06 292.03 19,080,184 +0.95(+0.33%)
Sep 22, 2021 289.27 292.68 287.11 291.08 27,306,304 +3.69(+1.28%)
Sep 21, 2021 288.26 290.06 286.68 287.39 22,930,326 +0.49(+0.17%)
Sep 20, 2021 288.88 290.92 282.24 286.90 39,242,216 -5.43(-1.86%)
Sep 17, 2021 296.53 296.85 292.00 292.33 42,439,036 -5.24(-1.76%)
Sep 16, 2021 296.13 297.60 293.20 297.57 20,041,730 +0.41(+0.14%)
Sep 15, 2021 295.64 297.65 294.24 297.16 29,079,934 +4.90(+1.68%)
Sep 14, 2021 292.03 293.81 290.61 292.26 22,368,038 +2.73(+0.94%)
Sep 13, 2021 290.07 291.04 286.69 289.53 24,261,096 +1.25(+0.43%)
Sep 10, 2021 290.92 292.38 287.96 288.28 20,190,214 -1.50(-0.52%)
Sep 09, 2021 293.26 294.55 289.54 289.78 20,430,636 -2.91(-0.99%)
Sep 08, 2021 292.25 293.06 289.99 292.69 15,432,891 +0.05(+0.02%)
Sep 07, 2021 293.44 293.52 290.71 292.64 17,624,954 -0.94(-0.32%)
Sep 03, 2021 293.43 295.00 292.71 293.57 15,132,140 -0.01(-0.00%)
Sep 02, 2021 294.61 295.74 292.64 293.58 16,709,083 -0.66(-0.23%)
Sep 01, 2021 295.25 297.52 293.91 294.24 19,464,104 -0.05(-0.02%)
Aug 31, 2021 296.77 296.85 293.92 294.29 26,959,020 -1.67(-0.56%)
Aug 30, 2021 293.54 296.57 293.49 295.96 16,832,238 +3.77(+1.29%)
Aug 27, 2021 291.48 293.31 289.37 292.19 23,188,766 +0.61(+0.21%)
Aug 26, 2021 293.43 294.83 291.44 291.57 18,094,792 -2.85(-0.97%)
Aug 25, 2021 296.65 296.94 292.87 294.42 20,749,542 -0.59(-0.20%)
Aug 24, 2021 297.35 297.97 294.41 295.01 18,631,438 -1.91(-0.64%)
Aug 23, 2021 295.62 297.73 294.26 296.93 23,407,598 +0.21(+0.07%)
Aug 20, 2021 292.19 298.15 290.57 296.71 41,870,244 +7.40(+2.56%)
Aug 19, 2021 281.44 289.99 281.39 289.31 30,612,038 +5.89(+2.08%)
Aug 18, 2021 284.70 287.41 282.98 283.42 22,372,232 -1.75(-0.61%)
Aug 17, 2021 284.50 285.51 283.22 285.17 20,612,088 -1.54(-0.54%)
Aug 16, 2021 285.27 286.85 282.19 286.71 23,138,328 +1.76(+0.62%)
Aug 13, 2021 281.67 284.99 281.53 284.94 18,755,642 +2.96(+1.05%)
Aug 12, 2021 278.89 282.14 278.61 281.99 14,972,816 +2.78(+1.00%)
Aug 11, 2021 279.46 280.87 278.14 279.20 14,341,767 +0.50(+0.18%)
Aug 10, 2021 281.00 281.44 277.51 278.71 19,122,918 -1.84(-0.66%)
Aug 09, 2021 281.93 283.68 280.04 280.55 16,560,259 -1.10(-0.39%)
Aug 06, 2021 280.72 281.69 279.86 281.65 17,051,828 -0.06(-0.02%)
Aug 05, 2021 279.14 281.81 278.38 281.70 14,282,606 +2.98(+1.07%)
Aug 04, 2021 278.49 279.82 276.97 278.73 16,636,120 -0.64(-0.23%)
Aug 03, 2021 277.71 279.48 276.33 279.37 18,365,900 +2.23(+0.80%)
Aug 02, 2021 278.63 279.03 276.08 277.14 16,715,388 -0.08(-0.03%)
Jul 30, 2021 277.47 278.92 276.25 277.22 21,526,028 -1.53(-0.55%)
Jul 29, 2021 278.51 280.83 278.36 278.75 18,653,288 +0.25(+0.09%)
Jul 28, 2021 281.19 282.31 276.17 278.49 34,492,704 -0.31(-0.11%)
Jul 27, 2021 281.62 281.76 275.31 278.81 34,410,308 -2.44(-0.87%)
Jul 26, 2021 281.20 281.87 278.90 281.25 23,806,382 -0.60(-0.21%)
Jul 23, 2021 279.61 282.15 278.77 281.85 23,399,766 +3.43(+1.23%)
Jul 22, 2021 276.18 278.69 275.77 278.42 24,019,662 +4.61(+1.68%)
Jul 21, 2021 271.37 273.92 269.81 273.80 25,254,090 +2.02(+0.74%)
Jul 20, 2021 270.52 273.38 268.80 271.78 26,982,932 +2.25(+0.83%)
Jul 19, 2021 271.12 272.80 267.04 269.53 33,843,832 -3.64(-1.33%)
Jul 16, 2021 274.46 276.43 271.92 273.17 26,913,480 -0.27(-0.10%)
Jul 15, 2021 274.39 274.88 272.28 273.44 23,229,412 -1.44(-0.52%)
Jul 14, 2021 274.72 276.00 272.98 274.88 23,752,236 +1.49(+0.54%)
Jul 13, 2021 270.03 275.21 269.90 273.39 26,841,074 +3.56(+1.32%)
Jul 12, 2021 271.62 272.22 269.11 269.83 19,453,586 -0.60(-0.22%)
Jul 09, 2021 268.28 270.54 267.89 270.44 24,582,326 +0.51(+0.19%)
Jul 08, 2021 269.43 271.21 267.45 269.93 25,295,792 -2.44(-0.90%)
Jul 07, 2021 271.86 273.12 269.67 272.37 23,886,072 +2.21(+0.82%)
Jul 06, 2021 270.52 271.83 266.89 270.17 32,425,386 +0.00(+0.00%)
Jul 02, 2021 265.45 270.50 265.14 270.17 27,209,102 +5.90(+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.