Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 226.26 230.52 224.39 224.58 3,896,138 +0.67(+0.30%)
Sep 29, 2021 219.10 224.96 218.27 223.91 4,085,221 +8.51(+3.95%)
Sep 28, 2021 220.05 220.06 214.03 215.40 3,690,116 -4.67(-2.12%)
Sep 27, 2021 223.53 224.59 219.30 220.06 2,862,265 -5.13(-2.28%)
Sep 24, 2021 226.25 228.79 224.86 225.19 1,689,896 -0.49(-0.22%)
Sep 23, 2021 222.88 227.64 222.60 225.68 1,967,414 +3.77(+1.70%)
Sep 22, 2021 223.56 224.56 221.28 221.91 2,602,502 -1.82(-0.81%)
Sep 21, 2021 225.56 227.18 223.31 223.72 2,235,367 -1.43(-0.63%)
Sep 20, 2021 221.70 226.21 220.93 225.15 2,884,112 +1.50(+0.67%)
Sep 17, 2021 223.28 224.37 221.84 223.66 4,609,304 -0.91(-0.41%)
Sep 16, 2021 227.53 228.12 223.30 224.57 3,043,377 -2.61(-1.15%)
Sep 15, 2021 227.04 232.68 226.53 227.19 2,883,292 +0.62(+0.27%)
Sep 14, 2021 232.04 233.08 225.48 226.56 3,937,034 -4.73(-2.05%)
Sep 13, 2021 233.32 234.40 228.57 231.30 2,914,438 -1.50(-0.64%)
Sep 10, 2021 235.42 237.06 231.89 232.79 4,772,798 -0.49(-0.21%)
Sep 09, 2021 246.20 246.91 232.96 233.28 5,119,626 -14.42(-5.82%)
Sep 08, 2021 247.47 248.55 246.58 247.70 1,586,824 +0.04(+0.02%)
Sep 07, 2021 251.75 253.52 247.29 247.66 2,472,932 -4.60(-1.82%)
Sep 03, 2021 253.53 253.53 249.59 252.26 1,156,921 -0.04(-0.02%)
Sep 02, 2021 250.20 252.46 249.29 252.30 1,512,254 +2.11(+0.84%)
Sep 01, 2021 251.30 251.52 247.36 250.19 3,041,994 -0.86(-0.34%)
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%)
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.