Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 541.51 550.06 539.43 546.58 1,379,879 -2.31(-0.42%)
Oct 28, 2021 546.75 562.46 546.43 548.89 2,301,129 +11.96(+2.23%)
Oct 27, 2021 531.50 543.64 529.73 536.93 1,218,722 +4.54(+0.85%)
Oct 26, 2021 540.09 532.39 1,209,883 -2.94(-0.55%)
Oct 25, 2021 541.23 532.84 535.33 1,321,986 -4.63(-0.86%)
Oct 22, 2021 543.12 558.45 537.59 539.96 1,935,383 +1.28(+0.24%)
Oct 21, 2021 528.46 539.11 518.88 538.68 3,159,629 -9.78(-1.78%)
Oct 20, 2021 553.40 555.50 547.06 548.45 1,743,058 -5.17(-0.93%)
Oct 19, 2021 551.98 560.58 548.77 553.62 1,545,717 +2.07(+0.37%)
Oct 18, 2021 543.12 552.27 541.89 551.56 1,286,147 +4.10(+0.75%)
Oct 15, 2021 549.42 551.37 544.47 547.45 1,365,945 -3.36(-0.61%)
Oct 14, 2021 541.76 550.96 537.56 550.81 1,598,587 +22.81(+4.32%)
Oct 13, 2021 536.29 541.34 526.71 528.00 1,293,050 -2.30(-0.43%)
Oct 12, 2021 541.03 541.35 525.93 530.30 1,315,616 -5.49(-1.02%)
Oct 11, 2021 531.61 544.54 531.49 535.79 918,986 +2.21(+0.41%)
Oct 08, 2021 541.78 543.07 532.53 533.58 894,207 -5.49(-1.02%)
Oct 07, 2021 547.03 547.14 537.55 539.07 1,086,297 +3.86(+0.72%)
Oct 06, 2021 533.42 541.08 528.41 535.21 1,638,270 -3.93(-0.73%)
Oct 05, 2021 539.90 546.30 534.02 539.14 1,242,675 +5.52(+1.03%)
Oct 04, 2021 548.91 549.42 531.80 533.62 1,691,522 -18.93(-3.43%)
Oct 01, 2021 553.90 556.36 543.70 552.55 1,150,705 +0.56(+0.10%)
Sep 30, 2021 556.01 560.12 550.81 551.99 1,128,495 +1.59(+0.29%)
Sep 29, 2021 568.44 571.24 549.76 550.40 1,708,749 -17.90(-3.15%)
Sep 28, 2021 578.09 588.08 567.35 568.31 2,153,083 -29.77(-4.98%)
Sep 27, 2021 584.80 603.24 584.12 598.08 1,123,123 +5.52(+0.93%)
Sep 24, 2021 584.98 593.84 581.75 592.56 751,735 -0.08(-0.01%)
Sep 23, 2021 581.06 597.84 577.32 592.64 1,137,514 +11.09(+1.91%)
Sep 22, 2021 574.68 584.10 569.74 581.55 1,068,500 +14.40(+2.54%)
Sep 21, 2021 573.11 574.95 559.49 567.16 1,658,048 -3.57(-0.63%)
Sep 20, 2021 575.55 575.70 562.18 570.73 1,367,918 -18.45(-3.13%)
Sep 17, 2021 594.95 596.19 584.01 589.18 2,081,890 -6.65(-1.12%)
Sep 16, 2021 584.22 596.96 580.29 595.82 1,397,942 +4.21(+0.71%)
Sep 15, 2021 581.38 591.97 577.67 591.61 1,180,221 +7.74(+1.33%)
Sep 14, 2021 581.08 591.51 579.16 583.87 1,220,967 -5.10(-0.87%)
Sep 13, 2021 583.30 594.94 580.06 588.97 1,357,250 +10.31(+1.78%)
Sep 10, 2021 582.55 592.21 577.11 578.66 1,610,741 +4.35(+0.76%)
Sep 09, 2021 562.11 577.51 560.17 574.31 1,590,890 +9.74(+1.73%)
Sep 08, 2021 572.21 572.25 557.64 564.56 1,779,175 -9.34(-1.63%)
Sep 07, 2021 579.66 585.94 568.88 573.90 2,410,268 -16.95(-2.87%)
Sep 03, 2021 582.44 593.39 576.62 590.85 1,064,818 +8.33(+1.43%)
Sep 02, 2021 583.12 588.08 579.67 582.52 885,944 +2.24(+0.39%)
Sep 01, 2021 588.17 589.18 579.66 580.27 728,107 -4.88(-0.83%)
Aug 31, 2021 589.07 589.07 577.59 585.15 1,107,490 -3.07(-0.52%)
Aug 30, 2021 594.80 597.71 582.86 588.22 1,011,164 -1.55(-0.26%)
Aug 27, 2021 570.09 593.25 570.00 589.77 1,548,595 +23.45(+4.14%)
Aug 26, 2021 568.88 574.96 564.40 566.31 891,053 -3.31(-0.58%)
Aug 25, 2021 568.09 575.46 567.40 569.62 931,394 +3.09(+0.54%)
Aug 24, 2021 567.83 574.68 562.81 566.54 983,246 +1.24(+0.22%)
Aug 23, 2021 554.02 567.33 553.78 565.30 1,415,320 +17.73(+3.24%)
Aug 20, 2021 564.50 566.46 541.62 547.56 1,753,369 -10.81(-1.94%)
Aug 19, 2021 546.97 560.40 543.42 558.37 1,142,715 +7.38(+1.34%)
Aug 18, 2021 559.20 566.53 550.63 550.99 912,484 -9.17(-1.64%)
Aug 17, 2021 563.00 568.37 552.34 560.16 1,312,947 -9.56(-1.68%)
Aug 16, 2021 561.01 571.32 558.71 569.72 1,311,926 +8.19(+1.46%)
Aug 13, 2021 564.28 569.21 558.40 561.53 1,825,622 -3.00(-0.53%)
Aug 12, 2021 578.89 578.99 559.35 564.53 2,599,569 -24.20(-4.11%)
Aug 11, 2021 599.83 601.68 576.77 588.73 1,814,422 -8.37(-1.40%)
Aug 10, 2021 619.96 620.36 595.11 597.10 1,679,455 -22.57(-3.64%)
Aug 09, 2021 628.86 629.18 618.22 619.67 808,965 -7.22(-1.15%)
Aug 06, 2021 621.70 627.26 621.12 626.89 626,947 +2.23(+0.36%)
Aug 05, 2021 630.59 632.35 621.81 624.66 616,130 -3.99(-0.63%)
Aug 04, 2021 627.72 633.36 620.64 628.65 1,149,456 +4.12(+0.66%)
Aug 03, 2021 624.49 628.22 615.77 624.53 706,905 +3.60(+0.58%)
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.