Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 600.53 607.82 590.23 593.45 329,186 -2.30(-0.39%)
Sep 29, 2021 589.91 598.45 585.50 595.75 368,086 +12.58(+2.16%)
Sep 28, 2021 611.77 613.78 581.81 583.17 735,465 -39.88(-6.40%)
Sep 27, 2021 639.79 640.50 614.01 623.05 295,250 -22.13(-3.43%)
Sep 24, 2021 634.82 645.54 630.97 645.18 220,353 +7.60(+1.19%)
Sep 23, 2021 634.47 638.52 631.83 637.58 273,137 +8.22(+1.31%)
Sep 22, 2021 630.71 632.10 621.33 629.36 230,559 +4.34(+0.69%)
Sep 21, 2021 624.92 629.71 621.46 625.02 255,400 +5.96(+0.96%)
Sep 20, 2021 615.60 622.54 609.64 619.06 458,044 -6.90(-1.10%)
Sep 17, 2021 629.60 635.46 622.96 625.95 576,424 -10.23(-1.61%)
Sep 16, 2021 633.44 637.16 628.66 636.19 519,126 +4.67(+0.74%)
Sep 15, 2021 637.07 640.16 630.91 631.51 312,639 -5.76(-0.90%)
Sep 14, 2021 631.34 640.27 627.85 637.28 284,888 +9.77(+1.56%)
Sep 13, 2021 640.12 640.19 619.71 627.50 328,895 -7.43(-1.17%)
Sep 10, 2021 639.73 642.50 634.64 634.94 217,971 -1.94(-0.30%)
Sep 09, 2021 644.88 647.31 635.95 636.88 216,528 -6.16(-0.96%)
Sep 08, 2021 638.97 650.74 635.13 643.04 243,564 +3.28(+0.51%)
Sep 07, 2021 634.62 642.93 626.33 639.77 303,737 +4.95(+0.78%)
Sep 03, 2021 630.57 638.22 630.57 634.82 244,546 +1.30(+0.20%)
Sep 02, 2021 635.26 642.95 629.88 633.52 323,427 +0.21(+0.03%)
Sep 01, 2021 621.61 635.40 617.96 633.32 243,158 +14.27(+2.31%)
Aug 31, 2021 622.89 625.51 617.78 619.05 281,890 -3.76(-0.60%)
Aug 30, 2021 615.55 627.77 615.55 622.80 292,530 +8.62(+1.40%)
Aug 27, 2021 610.63 617.06 609.48 614.18 167,644 +5.54(+0.91%)
Aug 26, 2021 614.63 614.63 607.04 608.64 157,222 -3.90(-0.64%)
Aug 25, 2021 604.94 614.74 604.48 612.54 258,171 +9.31(+1.54%)
Aug 24, 2021 607.86 610.18 603.05 603.23 249,067 -2.75(-0.45%)
Aug 23, 2021 603.76 612.02 603.76 605.99 169,673 +2.27(+0.38%)
Aug 20, 2021 597.30 603.92 593.12 603.71 249,497 +8.64(+1.45%)
Aug 19, 2021 587.90 598.88 579.74 595.07 486,430 -0.21(-0.03%)
Aug 18, 2021 614.09 614.95 594.47 595.27 321,377 -18.80(-3.06%)
Aug 17, 2021 611.64 614.39 605.26 614.07 231,466 -0.71(-0.12%)
Aug 16, 2021 612.91 616.49 605.07 614.78 396,436 +0.18(+0.03%)
Aug 13, 2021 609.87 615.54 604.64 614.60 264,274 +4.74(+0.78%)
Aug 12, 2021 606.09 611.07 603.12 609.86 249,850 +1.23(+0.20%)
Aug 11, 2021 611.80 615.37 605.40 608.63 267,435 -0.14(-0.02%)
Aug 10, 2021 611.61 618.53 608.02 608.76 338,615 -2.53(-0.41%)
Aug 09, 2021 612.77 616.81 606.16 611.30 333,992 -1.19(-0.19%)
Aug 06, 2021 612.64 616.90 599.87 612.49 255,585 +1.48(+0.24%)
Aug 05, 2021 610.96 618.99 601.38 611.00 278,469 +3.08(+0.51%)
Aug 04, 2021 604.57 611.18 604.57 607.93 308,960 +5.02(+0.83%)
Aug 03, 2021 594.66 605.10 585.73 602.91 330,100 +7.94(+1.33%)
Aug 02, 2021 584.46 598.64 584.46 594.98 321,384 +14.57(+2.51%)
Jul 30, 2021 576.91 585.99 576.39 580.40 286,536 +1.17(+0.20%)
Jul 29, 2021 576.55 581.93 573.88 579.24 267,658 +2.84(+0.49%)
Jul 28, 2021 573.54 578.36 570.97 576.39 268,022 +7.43(+1.31%)
Jul 27, 2021 571.68 580.90 561.24 568.96 335,821 +8.09(+1.44%)
Jul 26, 2021 559.22 565.57 551.49 560.87 331,862 -2.97(-0.53%)
Jul 23, 2021 558.46 564.95 557.24 563.84 169,577 +6.62(+1.19%)
Jul 22, 2021 552.16 558.89 550.94 557.22 178,513 +7.10(+1.29%)
Jul 21, 2021 549.33 555.30 547.72 550.12 212,633 +1.26(+0.23%)
Jul 20, 2021 545.00 552.45 542.28 548.86 239,043 +6.55(+1.21%)
Jul 19, 2021 548.30 549.96 536.85 542.31 330,633 -7.78(-1.41%)
Jul 16, 2021 545.77 557.02 544.93 550.09 306,671 +4.85(+0.89%)
Jul 15, 2021 539.71 549.28 539.24 545.24 246,004 +4.54(+0.84%)
Jul 14, 2021 543.52 545.18 537.50 540.70 199,356 -2.32(-0.43%)
Jul 13, 2021 545.03 552.21 540.50 543.02 240,141 -2.32(-0.43%)
Jul 12, 2021 546.36 548.75 541.99 545.34 227,334 -0.27(-0.05%)
Jul 09, 2021 541.47 545.76 538.42 545.61 316,914 +6.52(+1.21%)
Jul 08, 2021 537.26 540.37 531.74 539.09 332,760 -2.17(-0.40%)
Jul 07, 2021 538.25 542.61 535.66 541.26 253,186 +5.60(+1.05%)
Jul 06, 2021 529.12 537.23 527.26 535.66 360,927 +7.90(+1.50%)
Jul 02, 2021 522.72 527.94 520.73 527.77 261,428 +7.67(+1.48%)
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.