Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 494.41 494.96 487.55 490.27 0 -3.04(-0.62%)
Aug 30, 2021 495.69 496.79 492.19 493.31 0 -1.90(-0.38%)
Aug 27, 2021 488.54 497.38 488.49 495.21 0 +7.88(+1.62%)
Aug 26, 2021 492.31 492.33 485.28 487.33 0 -4.84(-0.98%)
Aug 25, 2021 487.63 494.82 486.78 492.17 0 +5.87(+1.21%)
Aug 24, 2021 482.28 490.89 480.69 486.30 0 +6.64(+1.38%)
Aug 23, 2021 481.27 481.31 474.07 479.66 0 -0.09(-0.02%)
Aug 20, 2021 473.05 481.64 472.45 479.75 0 +6.20(+1.31%)
Aug 19, 2021 468.91 475.80 468.39 473.55 0 -1.85(-0.39%)
Aug 18, 2021 475.94 483.15 474.68 475.40 0 -4.20(-0.88%)
Aug 17, 2021 488.16 488.63 475.70 479.60 0 -14.44(-2.92%)
Aug 16, 2021 490.98 497.72 488.11 494.04 0 +0.84(+0.17%)
Aug 13, 2021 495.09 495.57 490.45 493.20 0 -0.87(-0.18%)
Aug 12, 2021 499.32 499.82 492.14 494.07 0 -3.62(-0.73%)
Aug 11, 2021 485.69 497.85 483.99 497.69 0 +13.26(+2.74%)
Aug 10, 2021 477.88 488.31 476.71 484.43 0 +7.00(+1.47%)
Aug 09, 2021 479.46 482.69 476.97 477.43 0 -3.57(-0.74%)
Aug 06, 2021 483.18 485.93 479.37 481.00 0 +0.34(+0.07%)
Aug 05, 2021 479.40 483.15 477.81 480.66 0 +2.89(+0.60%)
Aug 04, 2021 481.81 485.63 477.69 477.77 0 -8.39(-1.73%)
Aug 03, 2021 484.00 486.64 478.94 486.16 0 +4.03(+0.84%)
Aug 02, 2021 483.23 487.70 481.86 482.13 0 +1.42(+0.30%)
Jul 30, 2021 479.70 486.27 479.68 480.71 0 -2.53(-0.52%)
Jul 29, 2021 475.57 486.57 475.18 483.24 0 +13.12(+2.79%)
Jul 28, 2021 472.40 475.12 466.48 470.12 0 -1.47(-0.31%)
Jul 27, 2021 466.29 471.71 462.98 471.59 0 +2.49(+0.53%)
Jul 26, 2021 472.97 474.31 467.59 469.10 0 -3.40(-0.72%)
Jul 23, 2021 465.48 473.25 464.85 472.50 0 +10.72(+2.32%)
Jul 22, 2021 460.94 462.80 457.16 461.78 0 -4.78(-1.02%)
Jul 21, 2021 462.25 467.82 461.78 466.56 0 +6.63(+1.44%)
Jul 20, 2021 451.31 461.45 449.79 459.93 0 +10.41(+2.32%)
Jul 19, 2021 447.31 453.47 444.15 449.52 0 -4.25(-0.94%)
Jul 16, 2021 459.48 461.68 453.15 453.77 0 -3.96(-0.87%)
Jul 15, 2021 454.59 458.87 453.64 457.73 0 +0.89(+0.19%)
Jul 14, 2021 458.01 461.35 455.12 456.84 0 -1.20(-0.26%)
Jul 13, 2021 466.03 466.69 457.29 458.04 0 -11.16(-2.38%)
Jul 12, 2021 466.28 469.62 464.67 469.20 0 -0.52(-0.11%)
Jul 09, 2021 469.59 472.19 467.78 469.72 0 +5.69(+1.23%)
Jul 08, 2021 468.64 471.21 461.33 464.03 0 -12.72(-2.67%)
Jul 07, 2021 466.75 478.78 466.35 476.75 0 +9.24(+1.98%)
Jul 06, 2021 473.65 473.81 462.46 467.51 0 -7.04(-1.48%)
Jul 02, 2021 474.55 474.55 474.55 0 -2.54(-0.53%)
Jul 01, 2021 472.82 478.90 470.02 477.09 0 +5.53(+1.17%)
Jun 30, 2021 468.92 472.09 468.45 471.56 0 +0.30(+0.06%)
Jun 29, 2021 469.88 475.97 469.24 471.26 0 +3.13(+0.67%)
Jun 28, 2021 466.90 469.44 463.17 468.13 0 +2.52(+0.54%)
Jun 25, 2021 467.04 468.65 465.40 465.61 0 +0.28(+0.06%)
Jun 24, 2021 465.37 466.31 460.18 465.33 0 +1.49(+0.32%)
Jun 23, 2021 468.60 468.95 461.36 463.84 0 -4.10(-0.88%)
Jun 22, 2021 466.90 469.43 464.42 467.94 0 +0.99(+0.21%)
Jun 21, 2021 464.04 468.24 463.28 466.95 0 +6.29(+1.37%)
Jun 18, 2021 458.22 466.84 457.29 460.66 0 -1.67(-0.36%)
Jun 17, 2021 462.23 465.89 455.19 462.33 0 +0.09(+0.02%)
Jun 16, 2021 468.28 469.28 461.51 462.24 0 -6.05(-1.29%)
Jun 15, 2021 465.47 470.31 463.68 468.29 0 +3.52(+0.76%)
Jun 14, 2021 470.96 471.82 462.38 464.77 0 -6.57(-1.39%)
Jun 11, 2021 469.15 473.11 468.35 471.34 0 +4.16(+0.89%)
Jun 10, 2021 478.49 478.70 466.52 467.18 0 -12.28(-2.56%)
Jun 09, 2021 487.69 487.82 478.90 479.46 0 -7.39(-1.52%)
Jun 08, 2021 487.09 487.83 483.91 486.85 0 +1.81(+0.37%)
Jun 07, 2021 488.48 488.81 482.32 485.04 0 -2.10(-0.43%)
Jun 04, 2021 487.11 487.98 481.48 487.14 0 +3.10(+0.64%)
Jun 03, 2021 487.82 488.08 479.45 484.04 0 -7.56(-1.54%)
Jun 02, 2021 502.42 502.46 490.99 491.60 0 -10.03(-2.00%)
Jun 01, 2021 504.70 505.62 497.90 501.63 0 +1.97(+0.39%)
May 28, 2021 499.66 499.66 499.66 0 -0.82(-0.16%)
May 27, 2021 501.99 502.30 498.48 500.48 0 +3.13(+0.63%)
May 26, 2021 492.17 499.42 491.75 497.35 0 +7.95(+1.62%)
May 25, 2021 488.82 495.90 488.82 489.40 0 +3.28(+0.67%)
May 24, 2021 487.55 488.42 485.26 486.12 0 +2.23(+0.46%)
May 21, 2021 489.79 492.33 482.83 483.89 0 -2.74(-0.56%)
May 20, 2021 485.38 488.02 482.68 486.63 0 +1.88(+0.39%)
May 19, 2021 478.07 486.38 473.24 484.75 0 -3.81(-0.78%)
May 18, 2021 502.18 502.52 488.11 488.56 0 -13.07(-2.61%)
May 17, 2021 502.13 503.16 494.04 501.63 0 -3.30(-0.65%)
May 14, 2021 503.20 506.48 501.25 504.93 0 +6.09(+1.22%)
May 13, 2021 486.18 501.74 486.14 498.84 0 +14.87(+3.07%)
May 12, 2021 508.01 508.11 483.34 483.97 0 -27.47(-5.37%)
May 11, 2021 520.33 520.37 506.57 511.44 0 -17.07(-3.23%)
May 10, 2021 527.54 538.36 524.51 528.51 0 +3.02(+0.57%)
May 07, 2021 514.30 526.29 512.29 525.49 0 +10.49(+2.04%)
May 06, 2021 515.59 515.83 509.44 515.00 0 +1.05(+0.20%)
May 05, 2021 517.65 517.74 509.03 513.95 0 -1.69(-0.33%)
May 04, 2021 509.65 515.98 507.99 515.64 0 +5.18(+1.01%)
May 03, 2021 505.81 513.75 504.53 510.46 0 +9.49(+1.89%)
Apr 30, 2021 508.60 508.60 496.88 500.97 0 -9.86(-1.93%)
Apr 29, 2021 506.54 511.74 504.80 510.83 0 +8.90(+1.77%)
Apr 28, 2021 502.90 503.24 500.20 501.93 0 +0.19(+0.04%)
Apr 27, 2021 501.82 506.63 500.49 501.74 0 +4.35(+0.87%)
Apr 26, 2021 497.14 498.24 494.33 497.39 0 +5.67(+1.15%)
Apr 23, 2021 487.33 493.23 485.22 491.72 0 +6.90(+1.42%)
Apr 22, 2021 482.87 487.07 480.60 484.82 0 -0.80(-0.16%)
Apr 21, 2021 480.51 486.73 479.79 485.62 0 +5.31(+1.11%)
Apr 20, 2021 491.73 493.29 474.77 480.31 0 -12.35(-2.51%)
Apr 19, 2021 496.18 496.18 489.43 492.66 0 -2.48(-0.50%)
Apr 16, 2021 488.33 496.98 488.33 495.14 0 +10.33(+2.13%)
Apr 15, 2021 486.49 486.71 483.93 484.81 0 +1.96(+0.41%)
Apr 14, 2021 481.46 486.23 480.81 482.85 0 +0.51(+0.11%)
Apr 13, 2021 483.64 484.68 477.61 482.34 0 -2.82(-0.58%)
Apr 12, 2021 486.68 486.68 481.83 485.16 0 -0.73(-0.15%)
Apr 09, 2021 475.40 486.21 474.72 485.89 0 +10.57(+2.22%)
Apr 08, 2021 478.51 478.75 473.65 475.32 0 -2.57(-0.54%)
Apr 07, 2021 482.94 483.22 476.59 477.89 0 -4.40(-0.91%)
Apr 06, 2021 479.58 483.99 477.94 482.29 0 +2.98(+0.62%)
Apr 05, 2021 478.48 479.72 474.08 479.31 0 +4.44(+0.93%)
Apr 01, 2021 474.87 474.87 474.87 0 +9.04(+1.94%)
Mar 31, 2021 469.23 470.89 465.03 465.83 0 -1.77(-0.38%)
Mar 30, 2021 460.71 469.49 459.78 467.60 0 +5.79(+1.25%)
Mar 29, 2021 469.30 473.36 461.38 461.81 0 -7.21(-1.54%)
Mar 26, 2021 457.08 469.15 454.04 469.02 0 +15.74(+3.47%)
Mar 25, 2021 436.58 454.51 434.78 453.28 0 +13.43(+3.05%)
Mar 24, 2021 441.00 449.02 439.81 439.85 0 +1.68(+0.38%)
Mar 23, 2021 446.35 448.35 435.79 438.17 0 -9.24(-2.07%)
Mar 22, 2021 447.18 449.64 441.36 447.41 0 +1.81(+0.41%)
Mar 19, 2021 446.59 449.44 440.26 445.60 0 -0.41(-0.09%)
Mar 18, 2021 460.14 460.14 444.70 446.01 0 -17.11(-3.69%)
Mar 17, 2021 445.72 463.33 444.24 463.12 0 +14.57(+3.25%)
Mar 16, 2021 454.00 457.20 448.47 448.55 0 -5.27(-1.16%)
Mar 15, 2021 444.77 453.82 441.75 453.82 0 +9.08(+2.04%)
Mar 12, 2021 443.44 446.37 438.92 444.74 0 -3.00(-0.67%)
Mar 11, 2021 450.04 451.60 446.55 447.74 0 +1.42(+0.32%)
Mar 10, 2021 437.71 449.67 436.25 446.32 0 +12.17(+2.80%)
Mar 09, 2021 437.60 439.72 434.15 434.15 0 +0.95(+0.22%)
Mar 08, 2021 426.92 438.96 425.56 433.20 0 +8.93(+2.10%)
Mar 05, 2021 412.91 425.37 403.36 424.27 0 +16.10(+3.94%)
Mar 04, 2021 414.94 422.95 399.20 408.17 0 -7.41(-1.78%)
Mar 03, 2021 421.63 422.48 414.48 415.58 0 -7.53(-1.78%)
Mar 02, 2021 423.65 425.25 418.51 423.11 0 -0.06(-0.01%)
Mar 01, 2021 422.56 428.06 421.58 423.17 0 +7.33(+1.76%)
Feb 26, 2021 414.88 420.53 409.91 415.84 0 +4.01(+0.97%)
Feb 25, 2021 429.59 429.59 410.89 411.83 0 -20.90(-4.83%)
Feb 24, 2021 422.66 433.13 416.42 432.73 0 +9.21(+2.17%)
Feb 23, 2021 419.86 424.68 412.14 423.52 0 +2.41(+0.57%)
Feb 22, 2021 425.31 427.65 420.87 421.11 0 -6.79(-1.59%)
Feb 19, 2021 422.08 429.37 422.08 427.90 0 +8.22(+1.96%)
Feb 18, 2021 423.26 424.17 417.01 419.68 0 -4.03(-0.95%)
Feb 17, 2021 423.26 427.02 416.93 423.71 0 -2.51(-0.59%)
Feb 16, 2021 436.15 436.22 425.75 426.22 0 -10.73(-2.46%)
Feb 12, 2021 436.95 436.95 436.95 0 -0.94(-0.21%)
Feb 11, 2021 437.09 440.25 433.81 437.89 0 +3.23(+0.74%)
Feb 10, 2021 434.45 437.54 428.13 434.66 0 +1.70(+0.39%)
Feb 09, 2021 437.08 437.57 431.40 432.96 0 -4.43(-1.01%)
Feb 08, 2021 429.75 437.42 428.78 437.39 0 +11.86(+2.79%)
Feb 05, 2021 420.38 426.22 417.82 425.53 0 +8.16(+1.96%)
Feb 04, 2021 413.80 420.68 411.45 417.37 0 +3.89(+0.94%)
Feb 03, 2021 411.25 414.58 409.86 413.48 0 +1.53(+0.37%)
Feb 02, 2021 411.39 413.82 406.21 411.95 0 +3.31(+0.81%)
Feb 01, 2021 404.37 409.55 397.74 408.64 0 +8.13(+2.03%)
Jan 29, 2021 406.77 406.88 396.48 400.51 0 -8.90(-2.17%)
Jan 28, 2021 410.05 412.03 404.74 409.41 0 +0.79(+0.19%)
Jan 27, 2021 409.72 413.91 405.12 408.62 0 -8.33(-2.00%)
Jan 26, 2021 427.67 431.94 416.03 416.95 0 -7.46(-1.76%)
Jan 25, 2021 424.78 428.07 419.40 424.41 0 +2.46(+0.58%)
Jan 22, 2021 418.63 422.44 414.21 421.95 0 +1.64(+0.39%)
Jan 21, 2021 420.08 424.96 417.98 420.31 0 +2.33(+0.56%)
Jan 20, 2021 404.78 419.26 404.13 417.98 0 +15.65(+3.89%)
Jan 19, 2021 400.73 403.64 399.23 402.33 0 +5.71(+1.44%)
Jan 15, 2021 396.62 396.62 396.62 0 +0.02(+0.01%)
Jan 14, 2021 396.54 400.27 393.83 396.60 0 +2.48(+0.63%)
Jan 13, 2021 399.71 405.05 394.03 394.12 0 -2.57(-0.65%)
Jan 12, 2021 394.11 397.00 391.03 396.69 0 +3.64(+0.93%)
Jan 11, 2021 385.49 395.72 384.94 393.05 0 +4.35(+1.12%)
Jan 08, 2021 397.73 398.80 385.46 388.70 0 -7.14(-1.80%)
Jan 07, 2021 388.59 396.94 388.22 395.84 0 +8.81(+2.28%)
Jan 06, 2021 382.27 389.42 379.91 387.03 0 +6.04(+1.59%)
Jan 05, 2021 379.68 383.04 379.68 380.99 0 -1.05(-0.27%)
Jan 04, 2021 392.31 392.48 377.99 382.04 0 -8.87(-2.27%)
Dec 31, 2020 390.91 390.91 390.91 0 -3.30(-0.84%)
Dec 30, 2020 392.59 398.42 392.59 394.21 0 +2.43(+0.62%)
Dec 29, 2020 397.12 397.88 390.04 391.78 0 -3.55(-0.90%)
Dec 28, 2020 402.88 402.90 395.19 395.33 0 -5.39(-1.35%)
Dec 24, 2020 400.72 400.72 400.72 0 +3.93(+0.99%)
Dec 23, 2020 401.95 402.96 396.56 396.79 0 -4.02(-1.00%)
Dec 22, 2020 399.92 402.73 398.45 400.81 0 +1.61(+0.40%)
Dec 21, 2020 395.10 401.59 392.40 399.20 0 -2.29(-0.57%)
Dec 18, 2020 402.65 404.42 399.25 401.49 0 -0.25(-0.06%)
Dec 17, 2020 395.11 405.06 395.05 401.74 0 +11.01(+2.82%)
Dec 16, 2020 391.84 392.54 387.75 390.73 0 +0.99(+0.25%)
Dec 15, 2020 386.18 389.96 385.45 389.74 0 +5.67(+1.48%)
Dec 14, 2020 388.77 391.55 384.03 384.07 0 -0.51(-0.13%)
Dec 11, 2020 382.83 386.01 381.50 384.58 0 +0.38(+0.10%)
Dec 10, 2020 382.50 384.69 381.36 384.20 0 -1.03(-0.27%)
Dec 09, 2020 386.22 387.29 381.57 385.23 0 +1.00(+0.26%)
Dec 08, 2020 387.31 387.31 382.07 384.23 0 -6.79(-1.74%)
Dec 07, 2020 385.14 391.03 382.20 391.02 0 +5.82(+1.51%)
Dec 04, 2020 385.73 387.55 382.54 385.20 0 +0.08(+0.02%)
Dec 03, 2020 375.23 387.01 375.23 385.12 0 +10.36(+2.76%)
Dec 02, 2020 381.39 381.52 374.04 374.76 0 -8.42(-2.20%)
Dec 01, 2020 389.81 390.51 382.68 383.18 0 -2.78(-0.72%)
Nov 30, 2020 389.97 390.48 381.31 385.96 0 -5.16(-1.32%)
Nov 27, 2020 391.75 394.00 389.07 391.12 0 -0.86(-0.22%)
Nov 25, 2020 391.98 391.98 391.98 0 +0.51(+0.13%)
Nov 24, 2020 397.19 397.19 390.68 391.47 0 -2.50(-0.63%)
Nov 23, 2020 388.60 395.10 387.90 393.97 0 +8.08(+2.09%)
Nov 20, 2020 387.72 389.89 383.72 385.89 0 -2.95(-0.76%)
Nov 19, 2020 386.64 392.05 385.07 388.84 0 +1.72(+0.44%)
Nov 18, 2020 386.88 391.91 386.53 387.12 0 +0.78(+0.20%)
Nov 17, 2020 384.42 389.08 381.55 386.34 0 -0.66(-0.17%)
Nov 16, 2020 387.14 389.29 381.22 387.00 0 +4.02(+1.05%)
Nov 13, 2020 377.34 384.74 377.09 382.98 0 +9.06(+2.42%)
Nov 12, 2020 380.04 381.76 370.66 373.92 0 -7.18(-1.88%)
Nov 11, 2020 378.66 381.18 373.21 381.10 0 +5.07(+1.35%)
Nov 10, 2020 365.70 377.96 363.47 376.03 0 +14.56(+4.03%)
Nov 09, 2020 389.90 389.93 361.22 361.47 0 -17.35(-4.58%)
Nov 06, 2020 388.45 388.46 377.51 378.82 0 -9.19(-2.37%)
Nov 05, 2020 390.43 395.44 387.92 388.01 0 +0.00(+0.00%)
Nov 04, 2020 378.77 391.63 378.77 388.01 0 +11.21(+2.98%)
Nov 03, 2020 376.53 378.66 372.35 376.80 0 +5.52(+1.49%)
Nov 02, 2020 366.17 371.53 365.86 371.28 0 +11.17(+3.10%)
Oct 30, 2020 365.21 366.92 356.48 360.11 0 -6.09(-1.66%)
Oct 29, 2020 364.70 369.54 363.56 366.20 0 +1.93(+0.53%)
Oct 28, 2020 361.46 370.15 360.52 364.27 0 -5.05(-1.37%)
Oct 27, 2020 376.06 376.92 369.07 369.32 0 -6.56(-1.75%)
Oct 26, 2020 383.96 384.37 372.82 375.88 0 -12.71(-3.27%)
Oct 23, 2020 384.87 388.80 381.98 388.59 0 +6.66(+1.74%)
Oct 22, 2020 391.72 392.01 380.46 381.93 0 -9.51(-2.43%)
Oct 21, 2020 401.35 402.29 390.29 391.44 0 -10.10(-2.52%)
Oct 20, 2020 402.29 407.13 400.94 401.54 0 +2.67(+0.67%)
Oct 19, 2020 407.87 408.20 396.93 398.87 0 -7.02(-1.73%)
Oct 16, 2020 411.57 415.20 405.55 405.89 0 -4.07(-0.99%)
Oct 15, 2020 400.39 410.76 400.07 409.96 0 +3.81(+0.94%)
Oct 14, 2020 406.01 408.35 404.48 406.15 0 +1.32(+0.33%)
Oct 13, 2020 407.50 408.03 402.01 404.83 0 -5.62(-1.37%)
Oct 12, 2020 410.14 410.96 406.51 410.45 0 +2.93(+0.72%)
Oct 09, 2020 410.46 411.63 406.72 407.52 0 +0.51(+0.13%)
Oct 08, 2020 401.58 407.12 401.58 407.01 0 +10.38(+2.62%)
Oct 07, 2020 397.07 400.85 394.73 396.63 0 +4.85(+1.24%)
Oct 06, 2020 400.91 401.71 391.28 391.78 0 -6.48(-1.63%)
Oct 05, 2020 400.27 403.19 393.84 398.26 0 +1.86(+0.47%)
Oct 02, 2020 383.66 398.51 383.65 396.40 0 +3.95(+1.01%)
Oct 01, 2020 390.54 392.87 386.13 392.45 0 +5.82(+1.51%)
Sep 30, 2020 382.03 390.72 382.03 386.63 0 +5.85(+1.54%)
Sep 29, 2020 384.96 385.71 379.32 380.78 0 -4.19(-1.09%)
Sep 28, 2020 377.93 386.00 376.17 384.97 0 +13.84(+3.73%)
Sep 25, 2020 367.47 373.24 366.11 371.13 0 +0.72(+0.19%)
Sep 24, 2020 365.74 375.29 362.34 370.41 0 +3.86(+1.05%)
Sep 23, 2020 382.02 383.94 366.32 366.55 0 -15.22(-3.99%)
Sep 22, 2020 372.40 382.78 371.47 381.77 0 +10.64(+2.87%)
Sep 21, 2020 370.86 372.32 362.84 371.13 0 -6.20(-1.64%)
Sep 18, 2020 381.33 384.14 374.56 377.33 0 -3.96(-1.04%)
Sep 17, 2020 379.20 383.41 377.29 381.29 0 -3.95(-1.03%)
Sep 16, 2020 380.28 389.54 378.14 385.24 0 +8.86(+2.35%)
Sep 15, 2020 382.03 384.83 375.70 376.38 0 -4.74(-1.24%)
Sep 14, 2020 379.93 381.53 377.11 381.12 0 +5.49(+1.46%)
Sep 11, 2020 371.96 376.62 371.21 375.63 0 +6.14(+1.66%)
Sep 10, 2020 372.89 376.05 368.52 369.49 0 -2.08(-0.56%)
Sep 09, 2020 364.56 373.69 363.96 371.57 0 +9.51(+2.63%)
Sep 08, 2020 361.52 368.61 359.27 362.06 0 -4.43(-1.21%)
Sep 04, 2020 366.49 366.49 366.49 0 -5.83(-1.57%)
Sep 03, 2020 385.61 386.03 368.86 372.32 0 -13.32(-3.45%)
Sep 02, 2020 384.70 386.62 378.31 385.64 0 +1.91(+0.50%)
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.