Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 416.29 419.73 413.08 416.78 217,903 +0.18(+0.04%)
Oct 28, 2021 413.40 418.70 411.70 416.60 162,114 +4.79(+1.16%)
Oct 27, 2021 415.80 414.71 409.33 411.81 176,877 -4.59(-1.10%)
Oct 26, 2021 419.45 416.40 164,009 +1.59(+0.38%)
Oct 25, 2021 418.38 418.38 412.40 414.81 263,541 -2.07(-0.50%)
Oct 22, 2021 410.86 417.29 409.86 416.88 192,321 +5.46(+1.33%)
Oct 21, 2021 411.36 416.08 409.98 411.42 135,416 +0.96(+0.23%)
Oct 20, 2021 404.13 412.46 402.69 410.46 268,429 +8.40(+2.09%)
Oct 19, 2021 398.94 406.87 398.87 402.06 195,143 +5.50(+1.39%)
Oct 18, 2021 396.27 397.25 391.97 396.57 299,707 -1.61(-0.40%)
Oct 15, 2021 402.81 404.62 397.43 398.18 213,418 -2.99(-0.75%)
Oct 14, 2021 403.11 406.37 399.37 401.17 220,301 +0.20(+0.05%)
Oct 13, 2021 402.05 405.45 398.32 400.96 243,678 -0.74(-0.18%)
Oct 12, 2021 406.14 408.05 400.71 401.70 191,060 -2.16(-0.53%)
Oct 11, 2021 409.21 412.17 403.65 403.86 214,139 -6.59(-1.61%)
Oct 08, 2021 414.45 416.80 409.86 410.45 155,928 -4.29(-1.03%)
Oct 07, 2021 419.30 424.44 414.23 414.74 229,408 +0.24(+0.06%)
Oct 06, 2021 412.16 414.52 405.80 414.50 233,098 -0.32(-0.08%)
Oct 05, 2021 411.41 419.85 411.13 414.82 368,352 +6.38(+1.56%)
Oct 04, 2021 414.72 414.72 404.71 408.44 195,029 -8.30(-1.99%)
Oct 01, 2021 413.73 418.29 408.54 416.74 182,826 +3.57(+0.86%)
Sep 30, 2021 422.56 428.01 413.06 413.17 234,926 -8.99(-2.13%)
Sep 29, 2021 424.80 425.18 419.14 422.16 201,253 -1.70(-0.40%)
Sep 28, 2021 429.70 431.12 418.94 423.86 308,341 -7.48(-1.73%)
Sep 27, 2021 437.30 438.18 428.84 431.33 362,481 -7.90(-1.80%)
Sep 24, 2021 439.02 441.67 436.33 439.23 305,181 +0.04(+0.01%)
Sep 23, 2021 434.63 444.07 433.69 439.19 539,084 +5.58(+1.29%)
Sep 22, 2021 428.26 436.08 424.87 433.61 393,901 +7.01(+1.64%)
Sep 21, 2021 433.57 435.71 426.57 426.61 219,522 -3.15(-0.73%)
Sep 20, 2021 432.10 434.25 426.12 429.75 343,777 -6.70(-1.53%)
Sep 17, 2021 441.41 441.57 435.24 436.45 481,653 -6.15(-1.39%)
Sep 16, 2021 445.39 445.39 439.49 442.60 168,084 -2.28(-0.51%)
Sep 15, 2021 440.40 446.46 439.16 444.88 187,337 +3.56(+0.81%)
Sep 14, 2021 443.73 444.42 438.10 441.32 210,139 +0.90(+0.20%)
Sep 13, 2021 453.62 453.62 435.92 440.42 259,993 -10.79(-2.39%)
Sep 10, 2021 449.48 449.48 444.39 451.21 281,324 +3.22(+0.72%)
Sep 09, 2021 454.84 455.76 447.84 447.99 161,431 -5.88(-1.30%)
Sep 08, 2021 447.40 455.85 444.37 453.87 313,554 +6.19(+1.38%)
Sep 07, 2021 454.53 455.61 447.05 447.68 395,916 -8.09(-1.77%)
Sep 03, 2021 455.05 463.43 450.85 455.77 344,141 +5.55(+1.23%)
Sep 02, 2021 452.71 455.65 447.57 450.22 258,815 -0.60(-0.13%)
Sep 01, 2021 448.41 451.71 446.02 450.82 256,799 +0.26(+0.06%)
Aug 31, 2021 448.31 451.36 444.46 450.56 351,313 +1.33(+0.30%)
Aug 30, 2021 447.92 454.88 446.96 449.23 194,329 +2.80(+0.63%)
Aug 27, 2021 447.83 449.61 444.77 446.43 161,067 +0.51(+0.11%)
Aug 26, 2021 445.25 446.55 443.27 445.92 193,124 -0.67(-0.15%)
Aug 25, 2021 446.36 449.83 443.66 446.59 151,053 -1.05(-0.23%)
Aug 24, 2021 444.05 449.85 444.05 447.64 197,316 +2.95(+0.66%)
Aug 23, 2021 445.85 446.41 442.20 444.69 225,120 +0.66(+0.15%)
Aug 20, 2021 440.74 445.66 439.72 444.03 540,359 +2.14(+0.48%)
Aug 19, 2021 430.36 445.21 430.36 441.89 280,025 +9.43(+2.18%)
Aug 18, 2021 439.03 442.47 432.13 432.46 310,174 -5.98(-1.36%)
Aug 17, 2021 439.21 444.11 436.86 438.44 296,358 -0.95(-0.22%)
Aug 16, 2021 437.05 439.42 432.44 439.39 252,956 +2.55(+0.58%)
Aug 13, 2021 438.86 442.52 434.80 436.84 246,915 -3.13(-0.71%)
Aug 12, 2021 411.76 440.22 411.76 439.97 719,798 +31.91(+7.82%)
Aug 11, 2021 407.47 410.48 405.75 408.06 166,952 +1.65(+0.41%)
Aug 10, 2021 406.43 407.62 401.86 406.41 146,118 -0.73(-0.18%)
Aug 09, 2021 414.13 414.13 406.12 407.14 258,539 -5.72(-1.38%)
Aug 06, 2021 413.93 414.12 409.51 412.86 222,384 +1.30(+0.32%)
Aug 05, 2021 414.99 415.64 407.97 411.56 205,440 -2.43(-0.59%)
Aug 04, 2021 422.75 422.95 413.29 413.99 251,133 -9.85(-2.32%)
Aug 03, 2021 424.88 424.90 420.56 423.84 168,580 +0.37(+0.09%)
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.