Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 255.48 256.25 250.64 251.06 2,811,854 -3.91(-1.53%)
Aug 30, 2021 253.72 256.68 252.34 254.97 1,338,198 +2.49(+0.99%)
Aug 27, 2021 255.17 255.76 251.34 252.48 1,892,901 -1.53(-0.60%)
Aug 26, 2021 256.61 258.15 253.28 254.00 1,782,884 -2.48(-0.97%)
Aug 25, 2021 255.42 257.11 253.97 256.48 2,457,394 +1.07(+0.42%)
Aug 24, 2021 258.75 259.95 254.45 255.41 3,843,906 -4.91(-1.89%)
Aug 23, 2021 264.68 265.27 260.20 260.32 2,509,071 -3.00(-1.14%)
Aug 20, 2021 261.84 265.23 261.53 263.32 1,581,102 +0.50(+0.19%)
Aug 19, 2021 258.70 264.24 258.00 262.83 1,955,769 +1.83(+0.70%)
Aug 18, 2021 264.39 267.07 260.52 261.00 2,600,227 -4.07(-1.54%)
Aug 17, 2021 263.57 268.15 259.70 265.07 2,156,093 +2.69(+1.03%)
Aug 16, 2021 257.46 262.69 256.87 262.38 2,698,847 +5.57(+2.17%)
Aug 13, 2021 255.78 258.25 255.66 256.81 1,525,115 +0.72(+0.28%)
Aug 12, 2021 255.83 257.13 254.17 256.09 2,161,396 +0.21(+0.08%)
Aug 11, 2021 261.20 262.51 254.48 255.88 2,904,004 -5.18(-1.99%)
Aug 10, 2021 258.45 262.64 257.89 261.06 2,126,399 +2.22(+0.86%)
Aug 09, 2021 256.34 264.54 256.27 258.84 3,342,019 +3.60(+1.41%)
Aug 06, 2021 255.31 256.04 252.62 255.24 2,224,458 -0.73(-0.28%)
Aug 05, 2021 255.08 257.25 253.19 255.97 2,335,115 +1.67(+0.66%)
Aug 04, 2021 248.03 262.23 247.47 254.30 4,017,476 +6.28(+2.53%)
Aug 03, 2021 237.13 251.30 237.13 248.02 5,579,321 +9.10(+3.81%)
Aug 02, 2021 238.08 240.17 236.65 238.92 2,021,317 +3.00(+1.27%)
Jul 30, 2021 237.28 238.29 235.08 235.92 1,966,328 -1.77(-0.75%)
Jul 29, 2021 239.80 240.51 234.70 237.69 1,986,154 -1.14(-0.48%)
Jul 28, 2021 235.79 240.67 235.09 238.84 1,742,288 +2.84(+1.20%)
Jul 27, 2021 236.12 236.46 235.11 236.00 2,184,546 +0.36(+0.15%)
Jul 26, 2021 235.02 237.65 235.02 235.64 2,764,969 -0.91(-0.39%)
Jul 23, 2021 231.83 236.94 231.13 236.55 2,526,964 +5.48(+2.37%)
Jul 22, 2021 229.89 232.24 229.01 231.07 1,758,203 +1.16(+0.51%)
Jul 21, 2021 229.02 229.98 226.32 229.90 1,704,526 +2.20(+0.97%)
Jul 20, 2021 227.69 230.35 226.65 227.70 2,371,632 +0.85(+0.38%)
Jul 19, 2021 223.89 227.01 223.39 226.85 2,380,020 +1.63(+0.72%)
Jul 16, 2021 225.26 225.79 224.01 225.22 2,300,676 +0.96(+0.43%)
Jul 15, 2021 227.69 228.64 223.51 224.26 3,727,291 -4.73(-2.06%)
Jul 14, 2021 228.45 229.84 227.42 228.99 2,171,035 +1.02(+0.45%)
Jul 13, 2021 228.63 229.28 226.75 227.97 2,038,482 -0.69(-0.30%)
Jul 12, 2021 227.85 230.59 227.83 228.66 3,022,704 +0.99(+0.43%)
Jul 09, 2021 229.79 231.05 225.50 227.68 4,159,836 -2.06(-0.90%)
Jul 08, 2021 225.29 229.88 224.88 229.74 2,508,949 +1.26(+0.55%)
Jul 07, 2021 227.89 229.22 226.19 228.48 3,242,441 +0.39(+0.17%)
Jul 06, 2021 226.54 228.24 225.97 228.09 3,225,827 +1.42(+0.62%)
Jul 02, 2021 224.75 226.92 224.13 226.68 2,058,210 +2.74(+1.22%)
Jul 01, 2021 222.37 224.29 221.54 223.94 2,040,896 +1.56(+0.70%)
Jun 30, 2021 222.93 223.66 221.93 222.38 1,844,129 +0.15(+0.07%)
Jun 29, 2021 221.15 224.20 220.76 222.23 1,673,072 +1.11(+0.50%)
Jun 28, 2021 221.87 222.72 219.82 221.12 2,588,127 -1.94(-0.87%)
Jun 25, 2021 224.91 226.22 222.25 223.05 7,216,882 -2.66(-1.18%)
Jun 24, 2021 227.61 231.92 223.25 225.72 12,684,013 +15.38(+7.31%)
Jun 23, 2021 215.27 215.32 210.25 210.34 2,497,333 -4.20(-1.96%)
Jun 22, 2021 215.70 216.65 213.65 214.55 1,712,119 -1.19(-0.55%)
Jun 21, 2021 212.28 216.80 211.29 215.74 3,789,239 +3.99(+1.89%)
Jun 18, 2021 212.19 214.17 211.52 211.75 4,145,708 -3.55(-1.65%)
Jun 17, 2021 213.41 216.15 213.41 215.29 1,951,616 +1.41(+0.66%)
Jun 16, 2021 216.57 217.38 213.34 213.89 2,630,713 -2.67(-1.23%)
Jun 15, 2021 219.06 219.60 215.93 216.56 2,259,403 -2.50(-1.14%)
Jun 14, 2021 216.52 219.60 216.08 219.06 2,808,130 +1.95(+0.90%)
Jun 11, 2021 219.96 222.44 214.66 217.11 5,817,042 -9.16(-4.05%)
Jun 10, 2021 220.44 228.50 219.21 226.27 5,778,003 +7.31(+3.34%)
Jun 09, 2021 214.22 219.67 213.40 218.97 5,092,854 +5.13(+2.40%)
Jun 08, 2021 214.81 215.35 210.60 213.83 4,766,271 -1.76(-0.82%)
Jun 07, 2021 195.70 226.07 195.55 215.59 17,782,208 +19.86(+10.15%)
Jun 04, 2021 196.48 198.09 195.02 195.73 2,909,084 -0.66(-0.34%)
Jun 03, 2021 192.80 197.30 192.43 196.39 3,165,054 +3.46(+1.79%)
Jun 02, 2021 192.81 194.67 192.81 192.93 2,095,517 +0.69(+0.36%)
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.