Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 279.70 283.08 278.14 281.55 1,583,381 +1.49(+0.53%)
Aug 30, 2021 280.29 282.81 279.73 280.06 1,331,100 +0.21(+0.07%)
Aug 27, 2021 276.51 280.50 276.10 279.85 1,417,866 +3.95(+1.43%)
Aug 26, 2021 276.92 277.77 274.60 275.90 1,387,564 +0.13(+0.05%)
Aug 25, 2021 273.94 277.35 273.03 275.77 1,569,395 +1.45(+0.53%)
Aug 24, 2021 273.04 276.48 272.70 274.31 1,181,546 +0.96(+0.35%)
Aug 23, 2021 275.44 277.06 273.20 273.35 1,701,817 -0.84(-0.31%)
Aug 20, 2021 271.42 275.90 270.56 274.20 2,228,812 +3.24(+1.20%)
Aug 19, 2021 269.75 272.64 269.67 270.96 1,418,231 -0.59(-0.22%)
Aug 18, 2021 275.26 275.67 271.49 271.55 1,432,769 -4.05(-1.47%)
Aug 17, 2021 273.76 275.87 273.25 275.60 1,791,358 +1.11(+0.40%)
Aug 16, 2021 271.84 274.58 271.21 274.49 1,567,073 +2.38(+0.88%)
Aug 13, 2021 270.86 272.72 270.21 272.11 1,648,643 +2.20(+0.81%)
Aug 12, 2021 267.73 270.32 266.67 269.91 1,744,717 +1.80(+0.67%)
Aug 11, 2021 263.15 268.32 263.15 268.11 1,566,382 +5.70(+2.17%)
Aug 10, 2021 260.09 263.52 259.61 262.41 1,556,142 +3.46(+1.33%)
Aug 09, 2021 256.37 259.38 255.69 258.95 1,474,782 +2.28(+0.89%)
Aug 06, 2021 258.67 258.82 255.78 256.68 2,046,934 -0.86(-0.34%)
Aug 05, 2021 255.72 257.54 254.46 257.54 2,938,285 +2.93(+1.15%)
Aug 04, 2021 258.02 259.77 254.45 254.61 2,950,146 -4.56(-1.76%)
Aug 03, 2021 255.92 262.39 255.24 259.17 3,203,549 +4.04(+1.59%)
Aug 02, 2021 257.07 257.71 254.51 255.13 1,639,227 -0.09(-0.03%)
Jul 30, 2021 257.53 260.08 252.71 255.22 3,808,471 -3.17(-1.23%)
Jul 29, 2021 258.61 259.69 256.83 258.39 4,776,989 +1.45(+0.56%)
Jul 28, 2021 255.67 259.79 252.60 256.94 6,417,296 +2.65(+1.04%)
Jul 27, 2021 245.74 254.85 245.12 254.28 7,363,236 +7.86(+3.19%)
Jul 26, 2021 241.05 251.98 240.49 246.43 13,067,429 +18.69(+8.21%)
Jul 23, 2021 228.62 229.31 227.54 227.74 915,850 -0.03(-0.01%)
Jul 22, 2021 225.40 228.84 225.40 227.76 1,760,030 +2.40(+1.06%)
Jul 21, 2021 224.91 231.54 224.91 225.36 2,725,400 +1.24(+0.56%)
Jul 20, 2021 222.32 225.62 222.15 224.12 1,231,529 +1.96(+0.88%)
Jul 19, 2021 226.07 226.07 218.63 222.16 1,544,033 -4.84(-2.13%)
Jul 16, 2021 227.05 228.08 225.48 227.00 2,097,104 +0.46(+0.20%)
Jul 15, 2021 224.35 227.98 224.35 226.54 1,583,574 +0.81(+0.36%)
Jul 14, 2021 227.22 227.92 223.52 225.73 1,360,623 -1.19(-0.52%)
Jul 13, 2021 228.19 228.70 226.31 226.91 1,389,723 -1.13(-0.49%)
Jul 12, 2021 230.93 231.75 226.82 228.04 1,345,019 -3.45(-1.49%)
Jul 09, 2021 232.38 233.14 230.23 231.49 1,399,831 +1.08(+0.47%)
Jul 08, 2021 232.18 232.96 229.56 230.41 1,088,409 -3.76(-1.61%)
Jul 07, 2021 232.18 234.82 232.18 234.17 976,163 +1.30(+0.56%)
Jul 06, 2021 234.20 234.66 231.63 232.87 1,419,342 -1.83(-0.78%)
Jul 02, 2021 234.15 236.46 233.83 234.70 946,055 +0.89(+0.38%)
Jul 01, 2021 235.32 235.32 233.15 233.81 1,261,553 -0.08(-0.03%)
Jun 30, 2021 237.52 237.87 233.01 233.89 1,597,213 -4.06(-1.70%)
Jun 29, 2021 236.79 238.61 236.21 237.94 1,045,109 +1.93(+0.82%)
Jun 28, 2021 239.13 239.29 235.05 236.01 1,096,999 -2.72(-1.14%)
Jun 25, 2021 234.23 239.59 233.61 238.74 3,908,572 +5.12(+2.19%)
Jun 24, 2021 230.69 234.06 230.49 233.61 1,983,428 +2.88(+1.25%)
Jun 23, 2021 229.00 231.52 228.36 230.73 1,343,721 +1.94(+0.85%)
Jun 22, 2021 228.21 230.88 227.48 228.79 1,657,541 -0.43(-0.19%)
Jun 21, 2021 226.81 229.69 225.76 229.22 2,518,781 +3.82(+1.70%)
Jun 18, 2021 226.92 229.22 224.53 225.40 3,813,874 -2.68(-1.18%)
Jun 17, 2021 238.22 239.26 227.86 228.09 7,475,480 -11.03(-4.61%)
Jun 16, 2021 246.79 247.09 237.57 239.12 4,975,984 -7.56(-3.07%)
Jun 15, 2021 244.46 247.66 244.17 246.68 1,387,579 +1.72(+0.70%)
Jun 14, 2021 245.34 245.42 242.77 244.96 1,237,093 -0.05(-0.02%)
Jun 11, 2021 244.67 246.82 243.64 245.00 1,209,547 +0.66(+0.27%)
Jun 10, 2021 241.54 246.04 241.06 244.35 1,492,426 +3.61(+1.50%)
Jun 09, 2021 240.00 241.35 238.57 240.73 1,283,366 +0.93(+0.39%)
Jun 08, 2021 240.98 241.11 238.05 239.80 1,770,292 -2.66(-1.10%)
Jun 07, 2021 246.00 246.25 241.88 242.47 1,134,951 -3.43(-1.39%)
Jun 04, 2021 246.29 246.86 243.11 245.90 1,342,120 -0.48(-0.19%)
Jun 03, 2021 247.56 249.00 244.96 246.38 1,567,017 -1.41(-0.57%)
Jun 02, 2021 248.79 250.25 247.22 247.79 1,817,179 -0.28(-0.11%)
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.