Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 806.05 806.52 783.70 784.08 602,999 -16.74(-2.09%)
Sep 29, 2021 805.52 807.92 800.19 800.82 585,306 -3.74(-0.46%)
Sep 28, 2021 813.95 816.90 799.78 804.56 687,302 -13.93(-1.70%)
Sep 27, 2021 816.18 818.68 811.53 818.49 445,856 +0.79(+0.10%)
Sep 24, 2021 813.38 819.50 810.54 817.70 344,972 -1.45(-0.18%)
Sep 23, 2021 804.96 823.97 804.86 819.15 562,677 +23.49(+2.95%)
Sep 22, 2021 800.71 803.07 792.63 795.66 582,010 +5.43(+0.69%)
Sep 21, 2021 805.66 807.34 784.68 790.23 638,225 -11.25(-1.40%)
Sep 20, 2021 797.56 801.81 786.51 801.48 821,239 -18.10(-2.21%)
Sep 17, 2021 820.87 829.80 812.26 819.58 1,362,374 -12.91(-1.55%)
Sep 16, 2021 849.03 850.23 826.57 832.49 777,196 -17.96(-2.11%)
Sep 15, 2021 843.30 854.39 841.43 850.45 529,057 +7.20(+0.85%)
Sep 14, 2021 856.38 857.20 838.85 843.25 614,162 -13.38(-1.56%)
Sep 13, 2021 863.16 864.05 847.03 856.63 452,260 -0.34(-0.04%)
Sep 10, 2021 868.70 869.07 855.47 856.96 356,316 -5.16(-0.60%)
Sep 09, 2021 863.21 874.13 858.83 862.12 511,562 -2.06(-0.24%)
Sep 08, 2021 866.02 869.36 858.83 864.18 276,511 -0.46(-0.05%)
Sep 07, 2021 872.55 874.62 858.80 864.64 382,434 -11.64(-1.33%)
Sep 03, 2021 883.22 887.55 873.33 876.28 447,934 -8.66(-0.98%)
Sep 02, 2021 883.73 888.83 880.68 884.94 395,990 +6.38(+0.73%)
Sep 01, 2021 879.66 881.98 872.22 878.56 350,776 +0.49(+0.06%)
Aug 31, 2021 884.44 887.33 875.05 878.07 639,196 -4.46(-0.51%)
Aug 30, 2021 892.98 893.51 882.06 882.53 305,116 -6.39(-0.72%)
Aug 27, 2021 873.89 889.08 873.89 888.91 488,412 +17.74(+2.04%)
Aug 26, 2021 877.25 877.42 869.58 871.17 292,492 -3.39(-0.39%)
Aug 25, 2021 869.00 880.46 865.97 874.56 354,419 +9.62(+1.11%)
Aug 24, 2021 864.76 869.12 860.85 864.94 309,917 +1.24(+0.14%)
Aug 23, 2021 859.13 869.35 858.77 863.70 385,486 +9.95(+1.17%)
Aug 20, 2021 843.25 858.80 841.12 853.75 413,328 +12.46(+1.48%)
Aug 19, 2021 830.89 845.95 827.07 841.29 459,297 +1.74(+0.21%)
Aug 18, 2021 841.88 849.99 839.33 839.55 412,563 -7.18(-0.85%)
Aug 17, 2021 854.30 857.73 838.79 846.73 410,049 -14.22(-1.65%)
Aug 16, 2021 852.51 861.01 844.30 860.94 344,574 +7.48(+0.88%)
Aug 13, 2021 852.76 856.83 849.42 853.47 314,405 -1.56(-0.18%)
Aug 12, 2021 851.30 856.39 850.54 855.03 321,370 +1.35(+0.16%)
Aug 11, 2021 854.15 858.57 851.13 853.68 406,967 +4.22(+0.50%)
Aug 10, 2021 839.60 853.52 838.76 849.46 410,985 +9.86(+1.17%)
Aug 09, 2021 835.90 842.97 828.43 839.60 372,812 +5.47(+0.66%)
Aug 06, 2021 828.46 837.77 826.22 834.13 513,652 +6.34(+0.77%)
Aug 05, 2021 824.46 831.36 824.46 827.79 375,406 +6.77(+0.82%)
Aug 04, 2021 818.12 827.11 815.52 821.02 419,685 +1.67(+0.20%)
Aug 03, 2021 817.10 820.76 807.68 819.35 420,715 +6.47(+0.80%)
Aug 02, 2021 812.92 820.61 811.20 812.88 414,822 +5.67(+0.70%)
Jul 30, 2021 808.22 814.70 804.25 807.21 541,281 -2.07(-0.26%)
Jul 29, 2021 806.25 812.04 797.52 809.28 360,110 +8.08(+1.01%)
Jul 28, 2021 802.04 804.41 795.06 801.20 418,111 -1.09(-0.14%)
Jul 27, 2021 805.78 809.64 798.51 802.29 511,452 -8.95(-1.10%)
Jul 26, 2021 807.73 815.19 807.00 811.23 445,156 +2.37(+0.29%)
Jul 23, 2021 811.08 817.37 807.79 808.87 567,840 +1.94(+0.24%)
Jul 22, 2021 822.67 823.78 806.37 806.92 645,681 -14.73(-1.79%)
Jul 21, 2021 821.85 830.90 821.20 821.65 478,537 +3.57(+0.44%)
Jul 20, 2021 788.87 820.37 786.57 818.07 966,642 +31.35(+3.99%)
Jul 19, 2021 794.56 803.88 781.63 786.72 1,016,592 -27.80(-3.41%)
Jul 16, 2021 821.85 821.85 812.64 814.52 1,056,153 -4.63(-0.57%)
Jul 15, 2021 815.54 827.97 814.76 819.15 666,028 -0.30(-0.04%)
Jul 14, 2021 823.84 832.18 809.84 819.45 1,067,770 -25.83(-3.06%)
Jul 13, 2021 854.53 854.53 842.49 845.28 633,626 -7.31(-0.86%)
Jul 12, 2021 838.99 856.68 837.37 852.59 926,037 +13.60(+1.62%)
Jul 09, 2021 828.96 839.54 827.27 838.99 821,285 +23.10(+2.83%)
Jul 08, 2021 827.23 827.23 812.38 815.89 676,599 -22.75(-2.71%)
Jul 07, 2021 828.40 840.30 828.40 838.65 503,256 +7.69(+0.93%)
Jul 06, 2021 833.12 833.73 824.77 830.96 566,562 -0.88(-0.11%)
Jul 02, 2021 821.03 833.01 819.94 831.84 462,312 +13.40(+1.64%)
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.