Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 555.68 556.11 543.12 544.47 465,208 -10.04(-1.81%)
Oct 14, 2021 552.35 561.16 551.09 554.51 477,486 +6.46(+1.18%)
Oct 13, 2021 545.54 551.53 541.78 548.05 535,684 +9.59(+1.78%)
Oct 12, 2021 538.63 545.75 532.73 538.46 398,104 +9.68(+1.83%)
Oct 11, 2021 524.41 537.27 521.08 528.78 313,765 -0.32(-0.06%)
Oct 08, 2021 540.00 544.49 528.55 529.10 322,259 -10.09(-1.87%)
Oct 07, 2021 545.00 550.16 536.73 539.19 493,246 -2.64(-0.49%)
Oct 06, 2021 537.23 545.52 532.52 541.83 483,096 +1.44(+0.27%)
Oct 05, 2021 528.22 545.22 528.22 540.39 592,547 +13.42(+2.55%)
Oct 04, 2021 545.00 545.51 521.01 526.97 551,892 -22.95(-4.17%)
Oct 01, 2021 551.58 552.35 536.94 549.92 443,072 +3.06(+0.56%)
Sep 30, 2021 545.01 552.26 542.75 546.86 571,122 +1.28(+0.23%)
Sep 29, 2021 539.98 554.00 538.80 545.58 560,985 +8.64(+1.61%)
Sep 28, 2021 540.94 542.51 522.92 536.94 557,830 -12.13(-2.21%)
Sep 27, 2021 557.15 558.44 541.04 549.07 684,913 -11.67(-2.08%)
Sep 24, 2021 570.91 572.04 558.00 560.74 438,344 -11.99(-2.09%)
Sep 23, 2021 573.28 579.00 568.01 572.73 467,477 +2.31(+0.40%)
Sep 22, 2021 564.15 577.25 552.00 570.42 522,429 +16.63(+3.00%)
Sep 21, 2021 561.57 563.51 553.34 553.79 441,656 -3.97(-0.71%)
Sep 20, 2021 560.45 566.22 547.12 557.76 782,998 -5.38(-0.96%)
Sep 17, 2021 560.00 564.80 556.05 563.14 841,383 -1.99(-0.35%)
Sep 16, 2021 556.00 567.81 555.80 565.13 548,579 +13.46(+2.44%)
Sep 15, 2021 544.65 553.79 536.13 551.67 359,561 +9.44(+1.74%)
Sep 14, 2021 542.57 549.72 540.13 542.23 376,663 +1.80(+0.33%)
Sep 13, 2021 541.47 542.85 527.17 540.43 685,423 -8.95(-1.63%)
Sep 10, 2021 558.33 559.75 549.08 549.38 377,712 -3.28(-0.59%)
Sep 09, 2021 541.36 558.43 538.26 552.66 586,536 +2.11(+0.38%)
Sep 08, 2021 545.87 558.32 545.00 550.55 409,263 -1.11(-0.20%)
Sep 07, 2021 545.41 554.96 542.75 551.66 459,576 +9.23(+1.70%)
Sep 03, 2021 536.12 544.38 532.13 542.43 393,319 +2.72(+0.50%)
Sep 02, 2021 545.81 555.00 537.85 539.71 535,874 -5.21(-0.96%)
Sep 01, 2021 531.90 547.53 526.94 544.92 837,645 +15.50(+2.93%)
Aug 31, 2021 523.55 530.44 518.03 529.42 580,217 +7.88(+1.51%)
Aug 30, 2021 521.59 526.95 517.70 521.54 529,932 +0.83(+0.16%)
Aug 27, 2021 518.61 524.79 514.43 520.71 387,189 +3.65(+0.71%)
Aug 26, 2021 517.24 528.30 514.41 517.06 562,957 -0.50(-0.10%)
Aug 25, 2021 514.40 519.19 511.70 517.56 240,494 +2.26(+0.44%)
Aug 24, 2021 508.00 522.46 508.00 515.30 390,954 +2.58(+0.50%)
Aug 23, 2021 517.96 517.96 509.11 512.72 470,869 -6.27(-1.21%)
Aug 20, 2021 505.10 522.84 503.03 518.99 497,640 +13.44(+2.66%)
Aug 19, 2021 506.15 512.45 504.02 505.55 560,381 -3.99(-0.78%)
Aug 18, 2021 508.80 514.15 508.52 509.54 539,443 -0.70(-0.14%)
Aug 17, 2021 504.36 511.56 501.97 510.24 338,008 +4.06(+0.80%)
Aug 16, 2021 492.17 507.27 488.85 506.18 468,195 +14.77(+3.01%)
Aug 13, 2021 491.26 495.40 487.00 491.41 336,883 -1.44(-0.29%)
Aug 12, 2021 492.26 499.33 490.26 492.85 446,712 +2.59(+0.53%)
Aug 11, 2021 502.02 504.02 488.54 490.26 1,018,672 -9.68(-1.94%)
Aug 10, 2021 516.98 518.26 499.05 499.94 765,919 -17.64(-3.41%)
Aug 09, 2021 517.84 523.85 512.72 517.58 1,000,548 +0.94(+0.18%)
Aug 06, 2021 519.25 522.11 506.00 516.64 550,522 -7.29(-1.39%)
Aug 05, 2021 513.41 525.37 508.26 523.93 449,029 +9.40(+1.83%)
Aug 04, 2021 520.80 527.10 513.15 514.53 1,157,361 -6.69(-1.28%)
Aug 03, 2021 512.36 522.81 511.23 521.22 536,068 +9.87(+1.93%)
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.