Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 391.43 392.32 388.34 389.81 421,961 -1.21(-0.31%)
Jul 29, 2021 387.21 394.02 385.96 391.02 305,233 +4.80(+1.24%)
Jul 28, 2021 378.52 387.93 377.98 386.22 375,138 +7.70(+2.03%)
Jul 27, 2021 382.57 384.65 377.84 378.52 335,500 -3.79(-0.99%)
Jul 26, 2021 383.01 383.90 378.28 382.31 241,071 -2.39(-0.62%)
Jul 23, 2021 379.00 384.80 377.24 384.70 200,983 +7.53(+2.00%)
Jul 22, 2021 372.60 378.13 371.76 377.17 284,831 +6.50(+1.75%)
Jul 21, 2021 371.91 373.63 364.80 370.67 310,226 -1.45(-0.39%)
Jul 20, 2021 364.12 373.04 362.10 372.12 416,592 +9.13(+2.52%)
Jul 19, 2021 368.58 369.02 361.95 362.99 626,690 -7.70(-2.08%)
Jul 16, 2021 372.50 373.31 369.54 370.69 287,605 -1.57(-0.42%)
Jul 15, 2021 369.75 373.53 368.61 372.26 416,441 +0.62(+0.17%)
Jul 14, 2021 369.75 372.25 369.51 371.64 299,068 +3.20(+0.87%)
Jul 13, 2021 370.92 371.59 367.72 368.44 279,832 -1.23(-0.33%)
Jul 12, 2021 369.99 371.67 367.79 369.67 245,729 +0.27(+0.07%)
Jul 09, 2021 365.07 369.46 365.07 369.40 266,121 +3.72(+1.02%)
Jul 08, 2021 360.50 366.05 358.56 365.68 401,513 +0.28(+0.08%)
Jul 07, 2021 360.30 365.93 359.64 365.40 383,741 +6.33(+1.76%)
Jul 06, 2021 360.00 361.78 356.56 359.07 490,386 +3.58(+1.01%)
Jul 02, 2021 351.36 356.14 350.18 355.49 308,535 +4.31(+1.23%)
Jul 01, 2021 346.00 351.99 343.15 351.18 367,485 +5.57(+1.61%)
Jun 30, 2021 345.03 345.95 340.65 345.61 392,016 +0.46(+0.13%)
Jun 29, 2021 342.15 345.55 340.18 345.15 356,606 +1.19(+0.35%)
Jun 28, 2021 338.35 344.23 337.02 343.96 297,339 +6.18(+1.83%)
Jun 25, 2021 344.57 346.39 336.54 337.78 1,701,135 -6.80(-1.97%)
Jun 24, 2021 348.08 348.19 344.50 344.58 504,107 -2.37(-0.68%)
Jun 23, 2021 346.19 349.07 343.74 346.95 347,873 +1.33(+0.38%)
Jun 22, 2021 342.63 345.79 341.22 345.62 336,878 +3.18(+0.93%)
Jun 21, 2021 344.01 345.90 341.09 342.44 484,459 -0.27(-0.08%)
Jun 18, 2021 345.49 347.73 342.70 342.71 1,583,808 -3.85(-1.11%)
Jun 17, 2021 342.53 348.10 341.08 346.56 653,367 +3.49(+1.02%)
Jun 16, 2021 342.11 344.87 341.00 343.07 378,630 +1.27(+0.37%)
Jun 15, 2021 338.01 342.39 337.02 341.80 405,441 +5.62(+1.67%)
Jun 14, 2021 337.48 337.48 333.09 336.18 564,986 -0.40(-0.12%)
Jun 11, 2021 332.86 336.66 331.64 336.58 338,614 +2.81(+0.84%)
Jun 10, 2021 328.23 334.49 328.03 333.77 302,498 +5.77(+1.76%)
Jun 09, 2021 323.03 328.81 322.79 328.00 274,060 +4.91(+1.52%)
Jun 08, 2021 320.37 324.36 319.37 323.09 229,279 +4.38(+1.37%)
Jun 07, 2021 319.90 322.28 317.94 318.71 216,120 -0.55(-0.17%)
Jun 04, 2021 318.97 320.28 316.75 319.26 279,363 +2.98(+0.94%)
Jun 03, 2021 315.42 316.86 311.37 316.28 384,964 -0.93(-0.29%)
Jun 02, 2021 318.60 320.69 316.73 317.21 300,538 -1.29(-0.41%)
Jun 01, 2021 323.03 323.81 315.83 318.50 343,976 -3.75(-1.16%)
May 28, 2021 324.47 326.85 321.81 322.25 376,843 -1.49(-0.46%)
May 27, 2021 319.99 326.59 318.42 323.74 782,286 +4.00(+1.25%)
May 26, 2021 319.75 324.52 318.59 319.74 436,859 -1.40(-0.44%)
May 25, 2021 317.60 322.08 317.57 321.14 296,840 +3.94(+1.24%)
May 24, 2021 314.52 319.39 313.48 317.20 343,949 +4.98(+1.60%)
May 21, 2021 312.18 316.02 311.46 312.22 718,408 +0.76(+0.24%)
May 20, 2021 306.98 312.00 305.95 311.46 256,982 +5.01(+1.63%)
May 19, 2021 303.39 306.84 301.59 306.45 302,932 +1.38(+0.45%)
May 18, 2021 309.66 310.96 304.93 305.07 345,527 -3.87(-1.25%)
May 17, 2021 311.33 311.43 308.63 308.94 247,172 -3.30(-1.06%)
May 14, 2021 315.36 317.88 312.06 312.24 394,142 -3.24(-1.03%)
May 13, 2021 306.41 317.54 305.32 315.48 416,822 +11.84(+3.90%)
May 12, 2021 314.41 314.93 303.09 303.64 479,649 -12.25(-3.88%)
May 11, 2021 316.41 317.24 311.92 315.89 315,155 -1.74(-0.55%)
May 10, 2021 315.90 320.38 315.50 317.63 384,744 +2.98(+0.95%)
May 07, 2021 310.00 315.75 309.78 314.65 354,304 +5.64(+1.83%)
May 06, 2021 310.00 311.91 303.95 309.01 328,229 +0.55(+0.18%)
May 05, 2021 304.18 311.98 301.95 308.46 545,625 +8.71(+2.91%)
May 04, 2021 300.49 300.96 296.40 299.75 368,161 -1.92(-0.64%)
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.