Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 204.47 208.82 203.81 206.97 14,662,126 +1.89(+0.92%)
Oct 28, 2021 214.28 215.00 204.27 205.09 23,731,686 -5.81(-2.75%)
Oct 27, 2021 219.66 219.66 210.77 210.89 23,533,966 -15.68(-6.92%)
Oct 26, 2021 230.19 226.57 7,986,459 -2.01(-0.88%)
Oct 25, 2021 228.16 229.54 227.03 228.58 5,045,040 +2.59(+1.15%)
Oct 22, 2021 225.07 227.54 223.53 225.99 3,875,833 +0.97(+0.43%)
Oct 21, 2021 225.47 225.47 221.17 225.02 6,120,317 -1.15(-0.51%)
Oct 20, 2021 228.17 228.50 226.07 226.18 5,526,462 -2.05(-0.90%)
Oct 19, 2021 226.69 228.35 225.45 228.23 4,510,916 +2.81(+1.24%)
Oct 18, 2021 224.96 227.49 222.97 225.42 5,709,229 -0.33(-0.15%)
Oct 15, 2021 222.07 225.85 221.59 225.76 6,502,424 +5.68(+2.58%)
Oct 14, 2021 219.04 220.54 218.01 220.08 5,734,331 +2.66(+1.22%)
Oct 13, 2021 218.07 220.74 213.68 217.42 9,287,532 -1.55(-0.71%)
Oct 12, 2021 220.45 221.09 217.87 218.97 5,571,331 -1.04(-0.47%)
Oct 11, 2021 224.80 225.10 219.78 220.01 5,748,382 -5.04(-2.24%)
Oct 08, 2021 225.77 227.46 224.96 225.05 3,821,993 -0.27(-0.12%)
Oct 07, 2021 223.72 225.92 223.31 225.33 6,713,675 +3.95(+1.78%)
Oct 06, 2021 217.01 221.47 216.24 221.38 5,546,142 +2.18(+0.99%)
Oct 05, 2021 220.37 222.23 218.85 219.20 5,948,476 -0.44(-0.20%)
Oct 04, 2021 224.79 224.79 215.81 219.64 10,520,787 -5.60(-2.49%)
Oct 01, 2021 219.09 226.31 218.41 225.24 8,109,166 +7.53(+3.46%)
Sep 30, 2021 222.42 223.60 217.62 217.70 7,299,524 -3.84(-1.73%)
Sep 29, 2021 221.66 223.83 220.97 221.54 6,581,673 +1.09(+0.50%)
Sep 28, 2021 223.68 223.68 218.92 220.45 7,112,080 -3.95(-1.76%)
Sep 27, 2021 226.47 228.04 223.59 224.40 7,039,704 -1.95(-0.86%)
Sep 24, 2021 223.74 226.69 223.44 226.34 6,611,211 +3.21(+1.44%)
Sep 23, 2021 219.90 223.52 219.28 223.14 8,136,896 +5.43(+2.50%)
Sep 22, 2021 216.38 219.02 216.09 217.70 6,144,950 +2.52(+1.17%)
Sep 21, 2021 215.75 217.14 214.02 215.18 7,196,719 +0.12(+0.05%)
Sep 20, 2021 212.04 215.50 211.41 215.06 9,016,641 -1.66(-0.77%)
Sep 17, 2021 217.41 218.63 214.33 216.72 14,153,826 -2.52(-1.15%)
Sep 16, 2021 218.79 220.10 217.70 219.25 6,066,302 +0.51(+0.23%)
Sep 15, 2021 217.48 219.74 216.34 218.74 6,686,701 +0.76(+0.35%)
Sep 14, 2021 219.90 220.69 217.24 217.98 6,728,080 -1.56(-0.71%)
Sep 13, 2021 220.42 222.05 218.35 219.54 6,963,415 -0.27(-0.12%)
Sep 10, 2021 224.64 224.83 219.78 219.81 6,882,528 -2.52(-1.13%)
Sep 09, 2021 224.11 224.79 221.95 222.34 5,988,353 -1.56(-0.70%)
Sep 08, 2021 222.23 225.01 221.90 223.90 10,899,397 +2.76(+1.25%)
Sep 07, 2021 221.60 222.82 220.74 221.14 9,896,381 +1.13(+0.52%)
Sep 03, 2021 218.92 222.15 218.29 220.01 11,802,619 +0.91(+0.41%)
Sep 02, 2021 225.21 225.26 216.93 219.10 20,167,684 -5.81(-2.58%)
Sep 01, 2021 223.91 225.55 223.59 224.91 8,367,021 +1.00(+0.45%)
Aug 31, 2021 225.68 226.59 223.51 223.91 9,622,566 -2.08(-0.92%)
Aug 30, 2021 227.42 228.38 224.71 225.99 6,596,900 -1.43(-0.63%)
Aug 27, 2021 225.78 227.77 225.01 227.42 6,516,797 +2.12(+0.94%)
Aug 26, 2021 226.87 227.32 224.94 225.30 6,025,427 -2.02(-0.89%)
Aug 25, 2021 229.68 229.68 226.82 227.32 5,398,727 -1.61(-0.70%)
Aug 24, 2021 229.71 230.84 228.65 228.93 5,198,130 +0.10(+0.04%)
Aug 23, 2021 227.43 229.33 226.74 228.84 6,489,435 +2.72(+1.20%)
Aug 20, 2021 226.62 226.90 225.08 226.12 5,650,608 -0.21(-0.09%)
Aug 19, 2021 223.85 227.16 223.71 226.32 5,894,899 -0.06(-0.03%)
Aug 18, 2021 228.62 229.04 226.22 226.38 5,111,830 -2.83(-1.24%)
Aug 17, 2021 229.68 230.32 227.94 229.22 7,009,114 -0.81(-0.35%)
Aug 16, 2021 226.95 230.14 224.98 230.03 7,751,668 +2.65(+1.17%)
Aug 13, 2021 226.74 227.97 226.17 227.38 5,571,686 +0.84(+0.37%)
Aug 12, 2021 228.59 228.81 225.78 226.54 10,096,688 -2.88(-1.26%)
Aug 11, 2021 232.37 232.64 228.95 229.42 7,555,923 -2.94(-1.26%)
Aug 10, 2021 234.74 235.55 229.91 232.36 7,362,500 -1.88(-0.80%)
Aug 09, 2021 235.95 236.37 232.34 234.24 5,355,157 -1.37(-0.58%)
Aug 06, 2021 234.24 236.78 234.11 235.61 4,630,370 +1.16(+0.50%)
Aug 05, 2021 230.93 234.49 230.76 234.45 5,468,089 +3.46(+1.50%)
Aug 04, 2021 231.31 231.85 229.41 230.99 8,372,158 -0.41(-0.18%)
Aug 03, 2021 234.86 235.60 228.42 231.40 10,079,101 -2.63(-1.12%)
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.