Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 237.28 238.30 235.08 235.92 1,966,295 -1.77(-0.75%)
Jul 29, 2021 239.80 240.52 234.70 237.70 1,986,120 -1.14(-0.48%)
Jul 28, 2021 235.80 240.67 235.09 238.84 1,742,258 +2.84(+1.20%)
Jul 27, 2021 236.13 236.47 235.11 236.00 2,184,509 +0.36(+0.15%)
Jul 26, 2021 235.02 237.65 235.02 235.64 2,764,922 -0.91(-0.39%)
Jul 23, 2021 231.84 236.94 231.14 236.55 2,526,921 +5.48(+2.37%)
Jul 22, 2021 229.90 232.24 229.02 231.07 1,758,173 +1.16(+0.51%)
Jul 21, 2021 229.03 229.99 226.32 229.91 1,704,497 +2.20(+0.97%)
Jul 20, 2021 227.69 230.35 226.66 227.71 2,371,591 +0.85(+0.38%)
Jul 19, 2021 223.89 227.01 223.40 226.85 2,379,979 +1.63(+0.72%)
Jul 16, 2021 225.27 225.79 224.02 225.23 2,300,637 +0.96(+0.43%)
Jul 15, 2021 227.70 228.65 223.51 224.27 3,727,227 -4.73(-2.07%)
Jul 14, 2021 228.45 229.85 227.43 229.00 2,170,998 +1.02(+0.45%)
Jul 13, 2021 228.64 229.29 226.75 227.98 2,038,447 -0.69(-0.30%)
Jul 12, 2021 227.85 230.59 227.83 228.67 3,022,652 +0.99(+0.43%)
Jul 09, 2021 229.79 231.05 225.51 227.68 4,159,766 -2.06(-0.90%)
Jul 08, 2021 225.29 229.89 224.88 229.74 2,508,907 +1.26(+0.55%)
Jul 07, 2021 227.89 229.23 226.20 228.48 3,242,386 +0.39(+0.17%)
Jul 06, 2021 226.54 228.25 225.97 228.10 3,225,772 +1.41(+0.62%)
Jul 02, 2021 224.75 226.92 224.13 226.68 2,058,175 +2.74(+1.22%)
Jul 01, 2021 222.37 224.30 221.55 223.94 2,040,861 +1.56(+0.70%)
Jun 30, 2021 222.93 223.66 221.93 222.38 1,844,098 +0.14(+0.07%)
Jun 29, 2021 221.15 224.20 220.76 222.23 1,673,044 +1.11(+0.50%)
Jun 28, 2021 221.88 222.73 219.82 221.12 2,588,083 -1.94(-0.87%)
Jun 25, 2021 224.92 226.22 222.25 223.06 7,216,759 -2.67(-1.18%)
Jun 24, 2021 227.61 231.92 223.25 225.72 12,683,797 +15.38(+7.31%)
Jun 23, 2021 215.28 215.33 210.25 210.35 2,497,290 -4.20(-1.96%)
Jun 22, 2021 215.70 216.65 213.65 214.55 1,712,090 -1.19(-0.55%)
Jun 21, 2021 212.28 216.81 211.29 215.74 3,789,175 +3.99(+1.89%)
Jun 18, 2021 212.20 214.17 211.53 211.75 4,145,637 -3.55(-1.65%)
Jun 17, 2021 213.42 216.15 213.42 215.30 1,951,583 +1.41(+0.66%)
Jun 16, 2021 216.57 217.38 213.35 213.89 2,630,668 -2.67(-1.23%)
Jun 15, 2021 219.07 219.61 215.94 216.57 2,259,365 -2.50(-1.14%)
Jun 14, 2021 216.53 219.61 216.08 219.07 2,808,083 +1.95(+0.90%)
Jun 11, 2021 219.97 222.45 214.67 217.12 5,816,943 -9.16(-4.05%)
Jun 10, 2021 220.44 228.51 219.21 226.27 5,777,905 +7.31(+3.34%)
Jun 09, 2021 214.22 219.68 213.41 218.97 5,092,768 +5.13(+2.40%)
Jun 08, 2021 214.81 215.35 210.61 213.83 4,766,190 -1.76(-0.82%)
Jun 07, 2021 195.71 226.07 195.55 215.60 17,781,904 +19.86(+10.15%)
Jun 04, 2021 196.48 198.09 195.03 195.74 2,909,034 -0.66(-0.34%)
Jun 03, 2021 192.80 197.30 192.43 196.39 3,165,000 +3.46(+1.79%)
Jun 02, 2021 192.82 194.67 192.82 192.94 2,095,481 +0.69(+0.36%)
Jun 01, 2021 194.09 194.64 190.56 192.25 3,169,862 -1.28(-0.66%)
May 28, 2021 193.39 195.99 192.35 193.53 2,462,643 +0.52(+0.27%)
May 27, 2021 194.41 195.12 189.42 193.00 9,654,613 -1.73(-0.89%)
May 26, 2021 193.03 196.14 192.08 194.74 2,984,155 +1.72(+0.89%)
May 25, 2021 195.16 195.57 192.94 193.02 3,012,924 -1.74(-0.90%)
May 24, 2021 194.95 197.28 193.82 194.77 2,157,526 +1.10(+0.57%)
May 21, 2021 194.06 195.64 193.26 193.66 2,662,030 +0.34(+0.18%)
May 20, 2021 191.03 194.82 190.57 193.32 3,606,678 +2.93(+1.54%)
May 19, 2021 187.59 191.25 187.10 190.40 3,169,153 +1.82(+0.97%)
May 18, 2021 188.93 190.24 187.56 188.57 2,445,422 -0.87(-0.46%)
May 17, 2021 190.37 193.40 189.02 189.45 2,544,275 -0.66(-0.35%)
May 14, 2021 189.62 191.13 188.86 190.10 1,882,441 +1.23(+0.65%)
May 13, 2021 186.27 190.01 185.78 188.88 2,244,904 +2.51(+1.35%)
May 12, 2021 187.86 188.73 185.91 186.37 2,485,504 -1.49(-0.80%)
May 11, 2021 186.91 188.82 186.18 187.86 1,918,244 -0.01(-0.00%)
May 10, 2021 189.23 189.66 186.66 187.87 2,323,706 -0.64(-0.34%)
May 07, 2021 188.03 189.32 187.04 188.51 2,619,415 +1.48(+0.79%)
May 06, 2021 184.77 187.23 182.62 187.03 3,215,610 +1.04(+0.56%)
May 05, 2021 184.93 186.72 181.56 185.99 4,436,066 +4.45(+2.45%)
May 04, 2021 180.90 183.36 180.17 181.54 3,838,341 +2.20(+1.23%)
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.