Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 390.33 391.78 382.04 382.12 851,590 -6.09(-1.57%)
Sep 29, 2021 387.86 391.49 385.26 388.21 522,941 +1.03(+0.27%)
Sep 28, 2021 390.58 392.09 385.16 387.18 580,574 -5.88(-1.50%)
Sep 27, 2021 392.77 396.74 391.34 393.06 441,325 +2.05(+0.52%)
Sep 24, 2021 392.89 395.85 390.54 391.01 561,935 -2.49(-0.63%)
Sep 23, 2021 393.46 399.89 392.54 393.50 624,792 +1.08(+0.27%)
Sep 22, 2021 390.98 394.92 388.23 392.42 604,768 -0.39(-0.10%)
Sep 21, 2021 397.06 400.29 392.77 392.81 464,448 -3.29(-0.83%)
Sep 20, 2021 396.83 398.96 392.63 396.10 669,735 -3.61(-0.90%)
Sep 17, 2021 389.38 400.72 389.38 399.71 1,391,156 +8.45(+2.16%)
Sep 16, 2021 393.81 396.17 389.68 391.26 1,112,407 -1.79(-0.46%)
Sep 15, 2021 396.16 398.88 392.16 393.06 1,231,025 -0.97(-0.25%)
Sep 14, 2021 403.28 403.28 393.63 394.03 757,357 -6.92(-1.73%)
Sep 13, 2021 396.36 405.40 394.90 400.95 926,365 +6.93(+1.76%)
Sep 10, 2021 410.89 410.89 391.66 394.02 1,302,940 -14.84(-3.63%)
Sep 09, 2021 406.05 411.74 404.92 408.86 621,277 +3.55(+0.88%)
Sep 08, 2021 406.83 414.00 404.37 405.31 1,024,285 -0.21(-0.05%)
Sep 07, 2021 407.48 407.48 402.41 405.51 560,188 -1.81(-0.45%)
Sep 03, 2021 406.68 409.64 405.81 407.33 578,292 -0.59(-0.14%)
Sep 02, 2021 397.09 408.14 397.09 407.92 679,592 +10.35(+2.60%)
Sep 01, 2021 397.39 398.90 391.23 397.56 512,927 +0.18(+0.04%)
Aug 31, 2021 397.57 402.35 396.35 397.39 631,411 -0.09(-0.02%)
Aug 30, 2021 397.39 400.90 396.79 397.48 738,700 -0.25(-0.06%)
Aug 27, 2021 395.84 399.10 392.69 397.72 686,848 +2.95(+0.75%)
Aug 26, 2021 398.11 399.59 393.01 394.77 765,139 -3.77(-0.95%)
Aug 25, 2021 402.86 404.43 397.80 398.55 558,777 -5.63(-1.39%)
Aug 24, 2021 407.45 407.45 403.84 404.17 324,448 -2.09(-0.51%)
Aug 23, 2021 405.80 408.30 405.16 406.26 398,639 +0.84(+0.21%)
Aug 20, 2021 406.85 407.56 402.96 405.42 463,974 -0.08(-0.02%)
Aug 19, 2021 397.64 406.05 397.64 405.50 689,114 +5.42(+1.35%)
Aug 18, 2021 404.33 406.52 399.43 400.07 620,067 -5.10(-1.26%)
Aug 17, 2021 402.57 407.54 402.46 405.17 736,404 +1.18(+0.29%)
Aug 16, 2021 401.23 404.89 398.60 404.00 600,294 +1.36(+0.34%)
Aug 13, 2021 399.42 402.96 397.96 402.63 495,837 +4.93(+1.24%)
Aug 12, 2021 400.26 402.49 397.05 397.70 666,656 -3.00(-0.75%)
Aug 11, 2021 406.49 406.57 400.16 400.70 1,096,682 -5.88(-1.45%)
Aug 10, 2021 408.75 411.21 406.24 406.58 1,036,228 -1.81(-0.44%)
Aug 09, 2021 409.99 414.87 406.83 408.40 681,140 -2.51(-0.61%)
Aug 06, 2021 409.10 412.55 406.03 410.90 848,952 +3.24(+0.80%)
Aug 05, 2021 413.64 416.04 401.39 407.66 1,909,774 -10.11(-2.42%)
Aug 04, 2021 414.63 419.69 411.69 417.77 970,317 +0.71(+0.17%)
Aug 03, 2021 421.24 421.24 415.02 417.06 964,367 -4.01(-0.95%)
Aug 02, 2021 417.56 422.14 414.37 421.07 976,809 +3.65(+0.87%)
Jul 30, 2021 420.60 423.44 416.93 417.42 1,217,972 -4.79(-1.14%)
Jul 29, 2021 433.24 434.31 421.27 422.22 1,409,876 -9.86(-2.28%)
Jul 28, 2021 435.19 438.46 423.80 432.08 2,455,627 -26.16(-5.71%)
Jul 27, 2021 456.18 459.40 453.53 458.24 633,771 +0.19(+0.04%)
Jul 26, 2021 460.19 463.15 455.37 458.05 665,855 -3.83(-0.83%)
Jul 23, 2021 456.18 463.32 455.72 461.88 553,062 +7.37(+1.62%)
Jul 22, 2021 455.01 456.64 452.50 454.51 476,589 +0.22(+0.05%)
Jul 21, 2021 454.43 454.48 448.09 454.30 604,281 +2.92(+0.65%)
Jul 20, 2021 453.75 458.43 450.71 451.38 735,346 -0.42(-0.09%)
Jul 19, 2021 458.80 458.95 447.11 451.80 883,647 -9.77(-2.12%)
Jul 16, 2021 459.34 463.07 456.47 461.57 787,218 +3.89(+0.85%)
Jul 15, 2021 448.86 459.42 445.75 457.68 841,028 +6.69(+1.48%)
Jul 14, 2021 452.11 452.21 448.40 451.00 598,781 -0.20(-0.04%)
Jul 13, 2021 450.20 453.60 449.22 451.19 810,692 +1.96(+0.44%)
Jul 12, 2021 445.96 450.23 445.14 449.23 463,581 +2.61(+0.58%)
Jul 09, 2021 448.58 449.04 446.34 446.62 425,323 +1.13(+0.25%)
Jul 08, 2021 444.65 447.26 441.28 445.50 475,652 -2.92(-0.65%)
Jul 07, 2021 444.53 449.55 443.55 448.42 506,129 +3.81(+0.86%)
Jul 06, 2021 442.06 445.21 439.67 444.60 568,435 +1.78(+0.40%)
Jul 02, 2021 438.73 443.46 436.39 442.82 514,668 +4.06(+0.92%)
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.