Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 869.97 885.75 869.58 881.64 518,707 +7.46(+0.85%)
Oct 28, 2021 856.20 874.51 856.20 874.18 376,898 +17.02(+1.99%)
Oct 27, 2021 869.24 877.80 856.53 857.16 484,608 -13.37(-1.54%)
Oct 26, 2021 872.37 870.53 404,538 +6.39(+0.74%)
Oct 25, 2021 858.35 870.86 852.26 864.14 484,146 +9.13(+1.07%)
Oct 22, 2021 845.51 856.03 841.03 855.01 398,193 +10.51(+1.24%)
Oct 21, 2021 843.76 850.23 841.87 844.50 356,707 +0.74(+0.09%)
Oct 20, 2021 845.93 846.45 838.27 843.76 407,228 +1.20(+0.14%)
Oct 19, 2021 840.39 845.36 836.19 842.57 437,093 +4.99(+0.60%)
Oct 18, 2021 842.89 847.73 835.89 837.58 578,965 -10.23(-1.21%)
Oct 15, 2021 845.33 855.26 835.45 847.81 1,094,736 +13.78(+1.65%)
Oct 14, 2021 824.20 837.96 810.42 834.02 859,173 +23.08(+2.85%)
Oct 13, 2021 805.51 819.65 796.18 810.94 1,555,845 +29.55(+3.78%)
Oct 12, 2021 788.12 788.12 777.07 781.39 880,438 -3.31(-0.42%)
Oct 11, 2021 785.97 804.22 783.67 784.70 569,058 -4.36(-0.55%)
Oct 08, 2021 784.92 791.18 781.75 789.07 374,839 +1.91(+0.24%)
Oct 07, 2021 790.11 799.03 786.32 787.15 464,462 +4.49(+0.57%)
Oct 06, 2021 774.60 782.91 767.16 782.67 505,681 -1.15(-0.15%)
Oct 05, 2021 774.81 788.54 768.99 783.82 476,435 +12.35(+1.60%)
Oct 04, 2021 782.26 788.73 765.30 771.46 637,784 -15.26(-1.94%)
Oct 01, 2021 787.95 794.04 769.53 786.72 510,909 +3.02(+0.39%)
Sep 30, 2021 805.66 806.13 783.32 783.70 603,287 -16.74(-2.09%)
Sep 29, 2021 805.13 807.53 799.80 800.44 585,585 -3.74(-0.46%)
Sep 28, 2021 813.56 816.51 799.40 804.18 687,630 -13.92(-1.70%)
Sep 27, 2021 815.79 818.29 811.14 818.10 446,069 +0.79(+0.10%)
Sep 24, 2021 812.99 819.11 810.15 817.31 345,137 -1.45(-0.18%)
Sep 23, 2021 804.58 823.57 804.47 818.75 562,946 +23.47(+2.95%)
Sep 22, 2021 800.33 802.69 792.25 795.28 582,288 +5.43(+0.69%)
Sep 21, 2021 805.27 806.95 784.30 789.85 638,530 -11.24(-1.40%)
Sep 20, 2021 797.18 801.43 786.13 801.09 821,631 -18.09(-2.21%)
Sep 17, 2021 820.48 829.40 811.87 819.18 1,363,025 -12.91(-1.55%)
Sep 16, 2021 848.62 849.83 826.17 832.09 777,568 -17.95(-2.11%)
Sep 15, 2021 842.89 853.99 841.02 850.04 529,310 +7.20(+0.85%)
Sep 14, 2021 855.98 856.79 838.45 842.85 614,455 -13.37(-1.56%)
Sep 13, 2021 862.75 863.64 846.63 856.22 452,476 -0.34(-0.04%)
Sep 10, 2021 868.28 868.66 855.06 856.55 356,487 -5.16(-0.60%)
Sep 09, 2021 862.80 873.71 858.42 861.71 511,807 -2.06(-0.24%)
Sep 08, 2021 865.61 868.95 858.42 863.77 276,643 -0.46(-0.05%)
Sep 07, 2021 872.13 874.20 858.39 864.23 382,617 -11.63(-1.33%)
Sep 03, 2021 882.79 887.13 872.91 875.86 448,148 -8.65(-0.98%)
Sep 02, 2021 883.30 888.40 880.26 884.51 396,179 +6.37(+0.73%)
Sep 01, 2021 879.24 881.55 871.80 878.14 350,943 +0.49(+0.06%)
Aug 31, 2021 884.02 886.90 874.63 877.65 639,502 -4.46(-0.51%)
Aug 30, 2021 892.55 893.09 881.64 882.10 305,262 -6.38(-0.72%)
Aug 27, 2021 873.47 888.66 873.47 888.49 488,646 +17.73(+2.04%)
Aug 26, 2021 876.83 877.01 869.16 870.75 292,631 -3.39(-0.39%)
Aug 25, 2021 868.59 880.04 865.55 874.14 354,589 +9.61(+1.11%)
Aug 24, 2021 864.35 868.71 860.43 864.53 310,066 +1.24(+0.14%)
Aug 23, 2021 858.72 868.93 858.36 863.29 385,670 +9.95(+1.17%)
Aug 20, 2021 842.85 858.39 840.72 853.35 413,525 +12.46(+1.48%)
Aug 19, 2021 830.50 845.55 826.67 840.89 459,517 +1.74(+0.21%)
Aug 18, 2021 841.48 849.58 838.92 839.15 412,760 -7.17(-0.85%)
Aug 17, 2021 853.89 857.32 838.39 846.32 410,245 -14.21(-1.65%)
Aug 16, 2021 852.11 860.60 843.89 860.53 344,738 +7.47(+0.88%)
Aug 13, 2021 852.35 856.42 849.01 853.06 314,555 -1.56(-0.18%)
Aug 12, 2021 850.89 855.98 850.13 854.62 321,524 +1.35(+0.16%)
Aug 11, 2021 853.75 858.16 850.72 853.27 407,161 +4.21(+0.50%)
Aug 10, 2021 839.19 853.11 838.36 849.06 411,181 +9.85(+1.17%)
Aug 09, 2021 835.50 842.57 828.04 839.20 372,990 +5.47(+0.66%)
Aug 06, 2021 828.07 837.37 825.82 833.73 513,898 +6.34(+0.77%)
Aug 05, 2021 824.07 830.96 824.07 827.40 375,585 +6.76(+0.82%)
Aug 04, 2021 817.73 826.72 815.13 820.63 419,886 +1.67(+0.20%)
Aug 03, 2021 816.71 820.37 807.29 818.96 420,917 +6.47(+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.