Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 605.58 608.61 1,418,954 +6.05(+1.00%)
Oct 25, 2021 590.80 604.23 589.75 602.56 1,104,580 +11.76(+1.99%)
Oct 22, 2021 580.90 591.63 580.00 590.80 991,808 +12.45(+2.15%)
Oct 21, 2021 570.00 578.93 565.30 578.35 728,814 +7.82(+1.37%)
Oct 20, 2021 574.34 575.68 568.91 570.53 836,310 -2.27(-0.40%)
Oct 19, 2021 568.15 573.13 563.96 572.80 977,970 +8.24(+1.46%)
Oct 18, 2021 552.76 564.81 548.27 564.56 1,314,113 +12.40(+2.25%)
Oct 15, 2021 545.00 553.28 543.27 552.16 1,602,664 +8.20(+1.51%)
Oct 14, 2021 543.35 549.92 542.00 543.96 1,068,408 +9.02(+1.69%)
Oct 13, 2021 534.25 539.64 532.24 534.94 866,512 +7.89(+1.50%)
Oct 12, 2021 527.02 533.40 524.14 527.05 873,025 +1.64(+0.31%)
Oct 11, 2021 528.75 533.46 525.04 525.41 1,025,261 -5.92(-1.11%)
Oct 08, 2021 539.06 541.39 529.44 531.33 937,012 -6.38(-1.19%)
Oct 07, 2021 538.17 544.75 537.08 537.71 955,575 +3.10(+0.58%)
Oct 06, 2021 526.42 537.93 526.01 534.61 977,795 +1.26(+0.24%)
Oct 05, 2021 529.06 536.93 526.40 533.35 958,298 +7.80(+1.48%)
Oct 04, 2021 539.69 541.53 519.00 525.55 1,455,972 -18.42(-3.39%)
Oct 01, 2021 541.24 546.05 533.28 543.97 1,439,951 +4.46(+0.83%)
Sep 30, 2021 549.39 554.49 539.21 539.51 1,540,846 -7.42(-1.36%)
Sep 29, 2021 548.88 553.15 545.04 546.93 994,844 +1.92(+0.35%)
Sep 28, 2021 560.44 562.78 544.48 545.01 1,647,655 -22.00(-3.88%)
Sep 27, 2021 572.85 573.83 561.30 567.01 1,279,108 -10.91(-1.89%)
Sep 24, 2021 573.39 579.17 570.34 577.92 1,168,689 +0.55(+0.10%)
Sep 23, 2021 566.18 578.31 565.08 577.37 1,235,097 +14.57(+2.59%)
Sep 22, 2021 560.60 565.00 553.64 562.80 911,264 +7.55(+1.36%)
Sep 21, 2021 559.74 559.87 553.51 555.25 758,133 +0.85(+0.15%)
Sep 20, 2021 553.01 560.21 547.51 554.40 1,300,039 -7.45(-1.33%)
Sep 17, 2021 572.84 572.84 560.67 561.85 1,860,851 -11.03(-1.93%)
Sep 16, 2021 570.91 574.72 567.94 572.88 999,932 +0.77(+0.13%)
Sep 15, 2021 570.00 572.37 564.59 572.11 1,025,728 +3.83(+0.67%)
Sep 14, 2021 565.95 571.20 563.02 568.28 1,182,774 +10.86(+1.95%)
Sep 13, 2021 570.19 571.47 551.26 557.42 1,192,853 -10.17(-1.79%)
Sep 10, 2021 571.41 573.00 567.03 567.59 1,089,394 -0.16(-0.03%)
Sep 09, 2021 568.53 572.86 566.59 567.75 775,321 +0.16(+0.03%)
Sep 08, 2021 559.50 568.48 558.17 567.59 918,160 +7.12(+1.27%)
Sep 07, 2021 563.75 563.75 555.51 560.47 882,027 -2.78(-0.49%)
Sep 03, 2021 559.50 566.74 558.04 563.25 762,599 +3.46(+0.62%)
Sep 02, 2021 563.70 565.28 555.64 559.79 1,085,998 -3.34(-0.59%)
Sep 01, 2021 567.30 567.78 562.67 563.13 1,259,554 -2.98(-0.53%)
Aug 31, 2021 567.11 567.11 563.25 566.11 1,231,162 +0.54(+0.10%)
Aug 30, 2021 567.14 568.31 563.54 565.57 897,136 -0.37(-0.07%)
Aug 27, 2021 554.63 566.25 553.67 565.94 1,414,248 +13.30(+2.41%)
Aug 26, 2021 547.68 556.61 546.17 552.64 1,556,977 -2.97(-0.53%)
Aug 25, 2021 577.31 582.96 551.01 555.61 2,236,043 +1.59(+0.29%)
Aug 24, 2021 554.00 555.03 548.83 554.02 1,656,689 +1.53(+0.28%)
Aug 23, 2021 548.85 553.80 548.20 552.49 1,368,592 +7.19(+1.32%)
Aug 20, 2021 547.58 549.68 542.97 545.30 1,243,374 +1.86(+0.34%)
Aug 19, 2021 528.59 547.90 527.83 543.44 1,495,094 +10.46(+1.96%)
Aug 18, 2021 535.08 539.59 532.11 532.98 723,950 -2.88(-0.54%)
Aug 17, 2021 542.11 542.11 534.14 535.86 1,079,151 -7.08(-1.30%)
Aug 16, 2021 540.45 542.96 535.87 542.94 785,256 +2.20(+0.41%)
Aug 13, 2021 536.36 541.21 534.51 540.74 541,187 +3.74(+0.70%)
Aug 12, 2021 532.29 538.14 530.23 537.00 521,221 +4.77(+0.90%)
Aug 11, 2021 529.39 533.04 526.62 532.23 765,098 +2.10(+0.40%)
Aug 10, 2021 538.23 539.99 528.71 530.13 855,955 -5.10(-0.95%)
Aug 09, 2021 534.17 537.24 531.87 535.23 733,125 +1.00(+0.19%)
Aug 06, 2021 534.81 537.88 530.01 534.23 1,046,762 -3.78(-0.70%)
Aug 05, 2021 536.74 540.63 534.54 538.01 896,958 +1.95(+0.36%)
Aug 04, 2021 530.83 537.17 528.44 536.06 709,088 +5.88(+1.11%)
Aug 03, 2021 528.89 532.11 524.26 530.18 870,962 +2.63(+0.50%)
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.