Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 646.20 659.49 641.00 641.80 1,392,318 +4.39(+0.69%)
Jul 30, 2021 611.00 637.50 610.67 637.41 1,651,091 +17.79(+2.87%)
Jul 29, 2021 610.57 622.47 597.06 619.62 2,913,618 -15.38(-2.42%)
Jul 28, 2021 625.12 638.00 623.43 635.00 1,214,697 +12.41(+1.99%)
Jul 27, 2021 635.01 637.26 607.60 622.59 1,490,696 -17.80(-2.78%)
Jul 26, 2021 641.23 647.96 635.25 640.39 878,268 +0.12(+0.02%)
Jul 23, 2021 641.72 644.65 633.51 640.27 1,031,685 +4.34(+0.68%)
Jul 22, 2021 632.07 638.19 630.54 635.93 1,252,014 -1.32(-0.21%)
Jul 21, 2021 608.21 638.78 608.21 637.25 1,642,628 +30.16(+4.97%)
Jul 20, 2021 595.94 611.78 588.19 607.09 1,555,795 +15.57(+2.63%)
Jul 19, 2021 576.06 591.90 575.33 591.52 1,456,891 +3.04(+0.52%)
Jul 16, 2021 612.80 615.65 586.00 588.48 1,353,794 -22.26(-3.64%)
Jul 15, 2021 614.78 621.00 603.58 610.74 1,249,685 -7.14(-1.16%)
Jul 14, 2021 632.10 640.50 616.35 617.88 1,149,934 -6.79(-1.09%)
Jul 13, 2021 622.74 626.00 615.55 624.67 1,299,394 -0.75(-0.12%)
Jul 12, 2021 617.51 629.27 616.96 625.42 1,731,504 +12.57(+2.05%)
Jul 09, 2021 607.81 614.33 602.88 612.85 837,515 +6.82(+1.13%)
Jul 08, 2021 598.69 613.50 594.21 606.03 1,021,886 -7.56(-1.23%)
Jul 07, 2021 629.09 629.41 609.77 613.59 862,219 -8.31(-1.34%)
Jul 06, 2021 631.44 637.66 614.45 621.90 1,024,032 -9.54(-1.51%)
Jul 02, 2021 640.23 641.25 627.00 631.44 742,638 -1.63(-0.26%)
Jul 01, 2021 647.67 649.38 631.22 633.07 1,134,045 -17.63(-2.71%)
Jun 30, 2021 651.26 651.83 643.41 650.70 803,383 -1.09(-0.17%)
Jun 29, 2021 646.90 654.65 644.01 651.79 797,618 +4.83(+0.75%)
Jun 28, 2021 636.77 649.53 636.69 646.96 963,294 +16.52(+2.62%)
Jun 25, 2021 635.00 636.33 625.72 630.44 1,249,747 -4.58(-0.72%)
Jun 24, 2021 633.81 637.61 631.80 635.02 768,068 +10.80(+1.73%)
Jun 23, 2021 625.00 633.20 623.34 624.22 679,670 +2.43(+0.39%)
Jun 22, 2021 617.52 626.15 609.25 621.79 719,986 +3.17(+0.51%)
Jun 21, 2021 614.45 623.97 608.58 618.62 993,087 +5.96(+0.97%)
Jun 18, 2021 630.10 631.58 608.89 612.66 2,113,898 -27.12(-4.24%)
Jun 17, 2021 636.45 647.00 628.70 639.78 854,676 +1.04(+0.16%)
Jun 16, 2021 645.68 650.89 632.55 638.74 1,073,790 -4.74(-0.74%)
Jun 15, 2021 646.92 654.00 641.81 643.48 637,383 -6.76(-1.04%)
Jun 14, 2021 641.72 651.14 638.19 650.24 1,018,524 +8.13(+1.27%)
Jun 11, 2021 641.63 642.95 634.83 642.11 1,024,562 +1.34(+0.21%)
Jun 10, 2021 631.80 647.00 631.80 640.77 843,633 +6.68(+1.05%)
Jun 09, 2021 641.13 643.42 633.11 634.09 659,473 -3.46(-0.54%)
Jun 08, 2021 658.00 658.29 634.34 637.55 885,674 -12.03(-1.85%)
Jun 07, 2021 651.62 652.50 643.00 649.58 812,802 -5.73(-0.87%)
Jun 04, 2021 644.01 656.23 641.80 655.31 1,044,257 +19.53(+3.07%)
Jun 03, 2021 638.55 642.60 631.20 635.78 1,178,669 -13.21(-2.04%)
Jun 02, 2021 647.68 655.87 642.50 648.99 919,530 -0.05(-0.01%)
Jun 01, 2021 656.00 673.80 647.50 649.04 1,276,258 -0.81(-0.12%)
May 28, 2021 653.00 655.32 647.98 649.85 842,015 +4.15(+0.64%)
May 27, 2021 634.87 651.23 634.87 645.70 2,245,316 +7.66(+1.20%)
May 26, 2021 641.77 646.58 632.36 638.04 1,262,010 -2.32(-0.36%)
May 25, 2021 641.00 652.07 638.24 640.36 1,501,190 +5.72(+0.90%)
May 24, 2021 625.35 641.53 622.02 634.64 1,408,391 +20.54(+3.34%)
May 21, 2021 623.45 625.48 610.20 614.10 1,474,653 -12.62(-2.01%)
May 20, 2021 607.60 634.00 604.40 626.72 1,972,522 +24.52(+4.07%)
May 19, 2021 567.74 603.09 566.03 602.20 1,576,243 +17.37(+2.97%)
May 18, 2021 597.92 601.33 584.74 584.83 1,165,103 -7.24(-1.22%)
May 17, 2021 590.39 592.72 576.00 592.07 1,679,051 -10.92(-1.81%)
May 14, 2021 596.00 609.43 578.00 602.99 1,548,572 +18.26(+3.12%)
May 13, 2021 572.96 594.39 570.18 584.73 2,940,393 +27.06(+4.85%)
May 12, 2021 575.00 577.72 555.80 557.67 2,428,995 -34.76(-5.87%)
May 11, 2021 563.24 595.15 562.93 592.43 1,946,088 +5.98(+1.02%)
May 10, 2021 621.41 624.07 586.16 586.45 1,765,243 -44.09(-6.99%)
May 07, 2021 625.99 634.80 618.20 630.54 1,033,613 +13.10(+2.12%)
May 06, 2021 609.16 619.15 601.41 617.44 1,190,771 +6.44(+1.05%)
May 05, 2021 617.31 620.99 603.36 611.00 983,010 +4.71(+0.78%)
May 04, 2021 608.38 609.55 590.20 606.29 1,586,963 -10.95(-1.77%)
May 03, 2021 629.27 630.00 613.78 617.24 1,157,381 -3.21(-0.52%)
Apr 30, 2021 630.42 637.48 619.82 620.45 1,366,600 -20.52(-3.20%)
Apr 29, 2021 641.97 643.00 629.52 640.97 893,987 +2.92(+0.46%)
Apr 28, 2021 644.00 644.00 633.53 638.05 737,791 -6.83(-1.06%)
Apr 27, 2021 647.36 649.00 639.80 644.88 991,511 +1.71(+0.27%)
Apr 26, 2021 626.93 643.35 623.73 643.17 1,298,755 +15.68(+2.50%)
Apr 23, 2021 620.77 630.00 613.57 627.49 1,489,300 +12.95(+2.11%)
Apr 22, 2021 643.90 649.94 611.00 614.54 2,434,179 -26.71(-4.17%)
Apr 21, 2021 619.58 641.25 617.44 641.25 2,071,365 +28.22(+4.60%)
Apr 20, 2021 616.74 625.09 608.20 613.03 1,372,146 -8.70(-1.40%)
Apr 19, 2021 643.72 648.34 609.30 621.73 2,420,972 -21.98(-3.41%)
Apr 16, 2021 650.82 652.30 640.83 643.71 1,113,600 -5.79(-0.89%)
Apr 15, 2021 648.02 651.78 637.84 649.50 1,090,052 +9.07(+1.42%)
Apr 14, 2021 640.93 651.90 634.00 640.43 894,354 -4.56(-0.71%)
Apr 13, 2021 655.56 657.22 637.80 644.99 1,350,274 -5.28(-0.81%)
Apr 12, 2021 658.66 659.60 645.00 650.27 1,580,464 -11.73(-1.77%)
Apr 09, 2021 665.16 668.90 656.72 662.00 1,273,500 -6.00(-0.90%)
Apr 08, 2021 667.02 669.00 654.01 668.00 1,203,871 +9.22(+1.40%)
Apr 07, 2021 652.48 667.42 650.48 658.78 1,468,455 +6.30(+0.97%)
Apr 06, 2021 660.00 666.64 644.00 652.48 2,323,164 -8.32(-1.26%)
Apr 05, 2021 649.70 666.00 639.56 660.80 2,345,025 +21.50(+3.36%)
Apr 01, 2021 611.23 640.00 610.12 639.30 2,463,300 +44.06(+7.40%)
Mar 31, 2021 584.00 603.49 583.49 595.24 2,369,577 +22.68(+3.96%)
Mar 30, 2021 565.00 576.85 562.12 572.56 904,711 +2.27(+0.40%)
Mar 29, 2021 582.34 582.52 559.75 570.29 1,759,216 -13.94(-2.39%)
Mar 26, 2021 549.72 584.77 549.05 584.23 1,871,600 +36.20(+6.61%)
Mar 25, 2021 544.87 551.61 525.02 548.03 1,445,812 -4.42(-0.80%)
Mar 24, 2021 570.67 575.75 551.63 552.45 1,969,247 +8.04(+1.48%)
Mar 23, 2021 564.32 564.59 543.54 544.41 1,428,993 -15.62(-2.79%)
Mar 22, 2021 554.00 567.59 550.04 560.03 1,443,883 +17.72(+3.27%)
Mar 19, 2021 541.94 550.99 532.60 542.31 2,379,200 +3.14(+0.58%)
Mar 18, 2021 542.13 555.82 533.33 539.17 2,518,178 -13.84(-2.50%)
Mar 17, 2021 538.88 558.18 530.00 553.01 1,358,138 +5.83(+1.07%)
Mar 16, 2021 542.51 560.17 539.34 547.18 1,526,291 +10.43(+1.94%)
Mar 15, 2021 521.60 537.32 520.25 536.75 1,067,217 +11.93(+2.27%)
Mar 12, 2021 525.00 527.75 516.80 524.82 1,433,700 -10.57(-1.97%)
Mar 11, 2021 533.87 542.42 529.05 535.39 1,611,239 +16.69(+3.22%)
Mar 10, 2021 548.66 551.99 515.73 518.70 1,970,754 -24.81(-4.56%)
Mar 09, 2021 525.90 546.80 523.54 543.51 1,724,498 +40.90(+8.14%)
Mar 08, 2021 542.81 554.52 501.67 502.61 1,910,873 -45.09(-8.23%)
Mar 05, 2021 542.67 550.12 516.27 547.70 2,216,000 +18.89(+3.57%)
Mar 04, 2021 548.56 559.98 511.43 528.81 2,538,552 -22.42(-4.07%)
Mar 03, 2021 570.75 581.58 550.01 551.23 1,629,180 -22.13(-3.86%)
Mar 02, 2021 594.01 598.76 572.40 573.36 1,462,388 -25.45(-4.25%)
Mar 01, 2021 576.56 600.50 575.60 598.81 1,765,615 +31.62(+5.57%)
Feb 26, 2021 556.93 574.66 545.17 567.19 1,783,600 +19.54(+3.57%)
Feb 25, 2021 590.00 592.46 544.63 547.65 2,672,686 -49.25(-8.25%)
Feb 24, 2021 556.16 597.87 554.00 596.90 1,514,114 +34.25(+6.09%)
Feb 23, 2021 552.48 568.81 536.41 562.65 1,715,068 -5.15(-0.91%)
Feb 22, 2021 589.53 592.63 565.70 567.80 1,612,085 -30.61(-5.12%)
Feb 19, 2021 594.38 602.00 588.69 598.41 1,698,600 +20.64(+3.57%)
Feb 18, 2021 578.64 582.34 567.09 577.77 1,137,074 -8.14(-1.39%)
Feb 17, 2021 580.82 589.43 571.00 585.91 1,453,287 -5.88(-0.99%)
Feb 16, 2021 590.66 603.60 587.00 591.79 1,450,926 +5.63(+0.96%)
Feb 12, 2021 570.18 597.74 565.00 586.16 2,012,100 +13.95(+2.44%)
Feb 11, 2021 540.00 576.57 539.18 572.21 2,969,046 +39.71(+7.46%)
Feb 10, 2021 533.00 536.67 521.28 532.50 867,467 +4.42(+0.84%)
Feb 09, 2021 535.62 541.00 526.89 528.08 944,082 -4.70(-0.88%)
Feb 08, 2021 515.00 533.35 514.16 532.78 1,464,824 +23.02(+4.52%)
Feb 05, 2021 524.52 525.00 509.18 509.76 1,236,700 -9.77(-1.88%)
Feb 04, 2021 504.50 520.50 500.14 519.53 1,400,050 +15.20(+3.01%)
Feb 03, 2021 520.10 521.49 501.48 504.33 1,604,009 -11.74(-2.27%)
Feb 02, 2021 512.50 517.45 505.00 516.07 1,455,482 +14.62(+2.92%)
Feb 01, 2021 491.05 505.00 486.92 501.45 1,693,227 +17.50(+3.62%)
Jan 29, 2021 500.00 505.91 481.05 483.95 2,825,100 -23.40(-4.61%)
Jan 28, 2021 524.37 528.00 504.00 507.35 2,488,715 -7.69(-1.49%)
Jan 27, 2021 515.98 544.97 512.01 515.04 2,248,738 -37.62(-6.81%)
Jan 26, 2021 570.27 571.29 550.40 552.66 1,430,100 -15.10(-2.66%)
Jan 25, 2021 571.35 575.61 552.66 567.76 1,674,889 +3.91(+0.69%)
Jan 22, 2021 562.77 575.58 557.12 563.85 1,199,700 -0.34(-0.06%)
Jan 21, 2021 569.40 570.30 551.70 564.19 1,239,775 +1.19(+0.21%)
Jan 20, 2021 583.64 585.42 559.57 563.00 1,849,965 -17.02(-2.93%)
Jan 19, 2021 559.83 582.48 558.69 580.02 2,034,612 +32.49(+5.93%)
Jan 15, 2021 552.98 554.69 537.28 547.53 1,526,400 -10.26(-1.84%)
Jan 14, 2021 542.40 570.52 542.34 557.79 2,002,859 +31.29(+5.94%)
Jan 13, 2021 534.24 534.24 523.19 526.50 1,360,884 -9.94(-1.85%)
Jan 12, 2021 520.23 537.86 518.93 536.44 1,878,997 +19.96(+3.86%)
Jan 11, 2021 495.52 519.91 493.55 516.48 1,189,206 +14.85(+2.96%)
Jan 08, 2021 514.00 522.25 498.07 501.63 1,441,800 -12.83(-2.49%)
Jan 07, 2021 507.33 517.72 506.65 514.46 1,298,073 +17.97(+3.62%)
Jan 06, 2021 490.53 505.71 489.00 496.49 1,334,211 +1.94(+0.39%)
Jan 05, 2021 479.45 498.83 479.45 494.55 1,609,881 +16.53(+3.46%)
Jan 04, 2021 478.15 491.96 473.32 478.02 1,768,560 +5.75(+1.22%)
Dec 31, 2020 472.27 472.27 472.27 881,882 -12.18(-2.51%)
Dec 30, 2020 478.37 488.34 476.12 484.45 881,882 +11.23(+2.37%)
Dec 29, 2020 475.66 477.02 469.00 473.22 900,992 -2.88(-0.60%)
Dec 28, 2020 485.58 487.43 475.36 476.10 691,631 -4.24(-0.88%)
Dec 24, 2020 473.68 480.34 472.90 480.34 332,900 +9.21(+1.95%)
Dec 23, 2020 479.62 480.79 470.91 471.13 720,458 -5.82(-1.22%)
Dec 22, 2020 479.43 481.74 473.40 476.95 966,242 -6.28(-1.30%)
Dec 21, 2020 469.12 484.71 468.74 483.23 1,703,079 +2.26(+0.47%)
Dec 18, 2020 484.24 485.71 477.70 480.97 2,587,600 -5.27(-1.08%)
Dec 17, 2020 489.64 491.88 482.86 486.24 1,432,795 -7.07(-1.43%)
Dec 16, 2020 496.01 496.48 489.28 493.31 1,514,799 -2.02(-0.41%)
Dec 15, 2020 500.00 503.25 492.67 495.33 1,185,660 +3.46(+0.70%)
Dec 14, 2020 495.69 500.98 490.17 491.87 1,054,531 +0.17(+0.03%)
Dec 11, 2020 488.47 494.28 483.73 491.70 1,495,000 +1.55(+0.32%)
Dec 10, 2020 489.95 496.20 484.80 490.15 1,302,602 -3.68(-0.75%)
Dec 09, 2020 509.04 514.68 489.72 493.83 1,999,685 -17.83(-3.48%)
Dec 08, 2020 505.62 516.65 505.35 511.66 1,328,206 +2.98(+0.59%)
Dec 07, 2020 499.43 509.45 495.35 508.68 1,564,996 +8.70(+1.74%)
Dec 04, 2020 486.94 501.60 486.16 499.98 1,755,100 +15.91(+3.29%)
Dec 03, 2020 480.14 491.75 479.22 484.07 1,595,481 +4.85(+1.01%)
Dec 02, 2020 466.26 480.98 465.55 479.22 1,811,256 +11.57(+2.47%)
Dec 01, 2020 460.06 469.49 457.59 467.65 1,401,887 +14.99(+3.31%)
Nov 30, 2020 455.20 456.89 445.60 452.66 1,434,091 -3.88(-0.85%)
Nov 27, 2020 450.19 460.61 449.82 456.54 727,900 +9.76(+2.18%)
Nov 25, 2020 448.45 449.53 440.50 446.78 849,200 +0.34(+0.08%)
Nov 24, 2020 450.00 451.12 440.75 446.44 1,200,892 -2.30(-0.51%)
Nov 23, 2020 436.58 449.87 435.05 448.74 1,088,508 +15.10(+3.48%)
Nov 20, 2020 438.50 444.96 433.38 433.64 1,445,800 -4.04(-0.92%)
Nov 19, 2020 428.96 438.87 425.00 437.68 1,124,752 +7.35(+1.71%)
Nov 18, 2020 436.11 438.84 430.00 430.33 1,304,614 -1.60(-0.37%)
Nov 17, 2020 435.50 437.82 428.95 431.93 990,314 -7.36(-1.68%)
Nov 16, 2020 430.80 439.65 427.07 439.29 1,346,523 +12.98(+3.04%)
Nov 13, 2020 425.23 429.75 424.09 426.31 1,136,000 +7.85(+1.88%)
Nov 12, 2020 424.85 426.00 416.35 418.46 950,228 -5.54(-1.31%)
Nov 11, 2020 411.98 428.61 410.00 424.00 1,441,561 +16.13(+3.95%)
Nov 10, 2020 409.09 415.74 404.46 407.87 1,485,098 -8.41(-2.02%)
Nov 09, 2020 426.53 436.00 415.81 416.28 1,934,304 +6.86(+1.68%)
Nov 06, 2020 399.88 412.01 395.85 409.42 1,473,700 +9.71(+2.43%)
Nov 05, 2020 390.00 400.34 388.45 399.71 1,811,475 +19.37(+5.09%)
Nov 04, 2020 373.89 383.20 367.28 380.34 1,527,980 +9.81(+2.65%)
Nov 03, 2020 356.69 373.17 355.12 370.53 1,714,062 +19.58(+5.58%)
Nov 02, 2020 348.12 354.47 345.18 350.95 1,342,539 +8.87(+2.59%)
Oct 30, 2020 348.05 352.72 338.27 342.08 1,750,100 -11.18(-3.16%)
Oct 29, 2020 339.02 358.19 338.80 353.26 1,607,986 +14.36(+4.24%)
Oct 28, 2020 336.93 344.54 333.31 338.90 1,639,242 -4.93(-1.43%)
Oct 27, 2020 348.53 349.67 342.54 343.83 1,075,772 -3.80(-1.09%)
Oct 26, 2020 350.36 353.47 343.30 347.63 1,236,552 -6.29(-1.78%)
Oct 23, 2020 360.00 362.50 350.32 353.92 1,231,600 -4.09(-1.14%)
Oct 22, 2020 360.36 363.33 353.08 358.01 2,233,285 -8.61(-2.35%)
Oct 21, 2020 363.08 371.00 362.02 366.62 1,678,972 +3.05(+0.84%)
Oct 20, 2020 366.00 368.51 362.50 363.57 933,076 +0.00(+0.00%)
Oct 19, 2020 367.50 369.66 362.01 363.57 1,356,724 -1.39(-0.38%)
Oct 16, 2020 376.50 376.50 364.65 364.96 1,591,500 -10.53(-2.80%)
Oct 15, 2020 362.77 376.30 358.92 375.49 1,682,963 +1.26(+0.34%)
Oct 14, 2020 375.32 381.96 370.21 374.23 1,414,517 +0.04(+0.01%)
Oct 13, 2020 372.00 378.50 367.40 374.19 1,229,259 +4.08(+1.10%)
Oct 12, 2020 369.43 373.39 367.13 370.11 1,454,781 +7.40(+2.04%)
Oct 09, 2020 360.90 364.66 359.17 362.71 1,196,000 +7.28(+2.05%)
Oct 08, 2020 348.37 355.67 347.00 355.43 1,192,543 +9.66(+2.79%)
Oct 07, 2020 347.40 351.50 343.51 345.77 1,108,401 +4.79(+1.40%)
Oct 06, 2020 340.96 351.08 339.41 340.98 1,424,560 -1.25(-0.37%)
Oct 05, 2020 333.00 343.05 332.61 342.23 1,540,731 +13.52(+4.11%)
Oct 02, 2020 329.36 335.86 328.56 328.71 1,196,000 -10.42(-3.07%)
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.