Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 352.39 353.84 346.09 346.20 678,721 -4.20(-1.20%)
Sep 29, 2021 348.49 352.46 346.70 350.40 524,838 +3.83(+1.11%)
Sep 28, 2021 355.36 356.89 344.17 346.57 720,221 -12.39(-3.45%)
Sep 27, 2021 365.17 365.17 356.54 358.96 500,994 -7.87(-2.14%)
Sep 24, 2021 366.38 369.11 363.94 366.83 345,964 -0.63(-0.17%)
Sep 23, 2021 361.88 368.00 361.88 367.46 497,841 +6.38(+1.77%)
Sep 22, 2021 363.01 363.01 357.93 361.08 344,331 +0.92(+0.25%)
Sep 21, 2021 361.52 362.61 359.68 360.17 372,564 +0.50(+0.14%)
Sep 20, 2021 356.81 361.24 356.22 359.67 723,062 -1.04(-0.29%)
Sep 17, 2021 368.12 369.20 359.52 360.71 1,293,331 -10.07(-2.72%)
Sep 16, 2021 371.10 373.10 370.53 370.79 473,293 +0.51(+0.14%)
Sep 15, 2021 372.09 373.63 367.30 370.28 429,504 -0.33(-0.09%)
Sep 14, 2021 371.25 372.67 369.03 370.61 361,146 +0.96(+0.26%)
Sep 13, 2021 375.59 377.28 365.14 369.65 354,143 -3.28(-0.88%)
Sep 10, 2021 375.22 376.12 371.48 372.93 363,793 +0.03(+0.01%)
Sep 09, 2021 373.41 375.85 372.01 372.90 510,238 +0.55(+0.15%)
Sep 08, 2021 372.41 374.44 370.47 372.36 784,716 +0.17(+0.04%)
Sep 07, 2021 378.01 378.01 369.96 372.19 448,317 -3.53(-0.94%)
Sep 03, 2021 374.55 376.92 373.25 375.72 346,105 -0.29(-0.08%)
Sep 02, 2021 374.55 376.67 372.24 376.01 433,754 +3.49(+0.94%)
Sep 01, 2021 370.77 374.09 368.36 372.52 384,624 +1.31(+0.35%)
Aug 31, 2021 371.88 373.12 369.90 371.21 560,218 -0.31(-0.08%)
Aug 30, 2021 368.82 373.93 368.81 371.53 301,716 +3.16(+0.86%)
Aug 27, 2021 366.52 369.78 365.97 368.37 346,326 +2.42(+0.66%)
Aug 26, 2021 366.36 368.37 365.26 365.95 353,515 -1.00(-0.27%)
Aug 25, 2021 367.51 368.05 364.13 366.95 312,420 +0.05(+0.01%)
Aug 24, 2021 371.21 371.40 365.13 366.90 466,686 -2.69(-0.73%)
Aug 23, 2021 367.31 372.90 367.31 369.60 639,502 +2.62(+0.71%)
Aug 20, 2021 365.96 368.51 363.68 366.97 610,619 +1.83(+0.50%)
Aug 19, 2021 362.03 366.37 359.74 365.14 499,293 +1.21(+0.33%)
Aug 18, 2021 372.24 372.69 363.64 363.93 631,465 -7.74(-2.08%)
Aug 17, 2021 372.20 373.63 370.00 371.67 496,319 -2.50(-0.67%)
Aug 16, 2021 369.55 374.27 367.71 374.17 397,159 +3.69(+1.00%)
Aug 13, 2021 370.09 371.65 369.37 370.48 420,586 +1.67(+0.45%)
Aug 12, 2021 368.65 369.95 366.23 368.81 422,315 -1.04(-0.28%)
Aug 11, 2021 372.00 372.28 368.61 369.85 485,967 -0.34(-0.09%)
Aug 10, 2021 372.93 373.72 368.21 370.19 376,428 -2.01(-0.54%)
Aug 09, 2021 375.55 377.18 371.32 372.20 524,884 -2.48(-0.66%)
Aug 06, 2021 376.43 378.42 370.70 374.69 541,596 -1.82(-0.48%)
Aug 05, 2021 374.97 377.20 372.70 376.51 637,161 +3.97(+1.07%)
Aug 04, 2021 369.39 374.73 366.56 372.54 746,631 +3.51(+0.95%)
Aug 03, 2021 369.85 369.85 364.21 369.02 534,568 -0.07(-0.02%)
Aug 02, 2021 368.46 371.22 366.13 369.09 784,867 +3.13(+0.86%)
Jul 30, 2021 366.33 367.94 365.29 365.96 920,967 -1.27(-0.35%)
Jul 29, 2021 367.71 371.12 364.28 367.23 814,504 -1.24(-0.34%)
Jul 28, 2021 371.16 372.49 366.98 368.47 890,324 -2.33(-0.63%)
Jul 27, 2021 369.92 371.85 367.26 370.79 638,157 +1.15(+0.31%)
Jul 26, 2021 370.09 370.89 364.73 369.64 573,514 -2.02(-0.54%)
Jul 23, 2021 371.68 374.25 370.85 371.66 606,440 +0.63(+0.17%)
Jul 22, 2021 368.82 371.17 367.87 371.03 592,969 +2.15(+0.58%)
Jul 21, 2021 367.05 370.83 367.05 368.88 792,405 +1.64(+0.45%)
Jul 20, 2021 362.46 369.18 361.12 367.23 579,895 +5.33(+1.47%)
Jul 19, 2021 365.50 367.83 359.52 361.90 891,794 -5.97(-1.62%)
Jul 16, 2021 365.51 369.73 365.19 367.86 586,312 +3.12(+0.86%)
Jul 15, 2021 364.67 366.51 362.41 364.74 507,338 -0.83(-0.23%)
Jul 14, 2021 365.54 365.98 363.22 365.57 390,456 +0.58(+0.16%)
Jul 13, 2021 365.24 367.85 362.61 364.98 420,387 -0.04(-0.01%)
Jul 12, 2021 366.47 367.21 362.05 365.02 457,903 -0.54(-0.15%)
Jul 09, 2021 365.37 366.60 362.43 365.56 649,108 +1.16(+0.32%)
Jul 08, 2021 363.00 365.96 360.56 364.40 582,958 -2.28(-0.62%)
Jul 07, 2021 361.34 367.50 360.67 366.68 552,447 +6.52(+1.81%)
Jul 06, 2021 359.45 360.80 355.49 360.16 503,681 +2.14(+0.60%)
Jul 02, 2021 356.66 358.70 355.42 358.01 385,793 +2.46(+0.69%)
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.