Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 225.68 226.59 223.51 223.91 9,622,489 -2.08(-0.92%)
Aug 30, 2021 227.42 228.38 224.71 225.99 6,596,847 -1.43(-0.63%)
Aug 27, 2021 225.79 227.77 225.01 227.42 6,516,745 +2.12(+0.94%)
Aug 26, 2021 226.87 227.32 224.94 225.30 6,025,379 -2.02(-0.89%)
Aug 25, 2021 229.68 229.68 226.82 227.32 5,398,683 -1.61(-0.70%)
Aug 24, 2021 229.72 230.84 228.65 228.93 5,198,089 +0.10(+0.04%)
Aug 23, 2021 227.43 229.34 226.75 228.84 6,489,383 +2.72(+1.20%)
Aug 20, 2021 226.62 226.90 225.08 226.12 5,650,563 -0.21(-0.09%)
Aug 19, 2021 223.85 227.16 223.72 226.32 5,894,852 -0.06(-0.03%)
Aug 18, 2021 228.62 229.04 226.23 226.38 5,111,789 -2.83(-1.24%)
Aug 17, 2021 229.68 230.33 227.94 229.22 7,009,058 -0.81(-0.35%)
Aug 16, 2021 226.95 230.15 224.99 230.03 7,751,606 +2.65(+1.17%)
Aug 13, 2021 226.75 227.98 226.17 227.38 5,571,641 +0.84(+0.37%)
Aug 12, 2021 228.59 228.81 225.79 226.54 10,096,607 -2.88(-1.26%)
Aug 11, 2021 232.37 232.64 228.95 229.42 7,555,862 -2.94(-1.26%)
Aug 10, 2021 234.74 235.55 229.91 232.36 7,362,440 -1.88(-0.80%)
Aug 09, 2021 235.95 236.37 232.34 234.24 5,355,114 -1.37(-0.58%)
Aug 06, 2021 234.24 236.78 234.11 235.61 4,630,332 +1.16(+0.50%)
Aug 05, 2021 230.94 234.49 230.76 234.45 5,468,045 +3.46(+1.50%)
Aug 04, 2021 231.32 231.85 229.41 230.99 8,372,090 -0.41(-0.18%)
Aug 03, 2021 234.86 235.60 228.42 231.40 10,079,020 -2.63(-1.12%)
Aug 02, 2021 240.34 241.89 232.65 234.03 10,233,926 -6.45(-2.68%)
Jul 30, 2021 241.28 242.50 240.10 240.48 5,947,423 -1.49(-0.62%)
Jul 29, 2021 242.16 244.38 241.17 241.97 7,677,120 +0.96(+0.40%)
Jul 28, 2021 244.05 245.47 240.01 241.02 9,255,811 -3.89(-1.59%)
Jul 27, 2021 243.21 246.61 242.27 244.91 7,208,388 +0.66(+0.27%)
Jul 26, 2021 243.23 244.35 241.76 244.25 4,997,584 +1.20(+0.49%)
Jul 23, 2021 240.84 244.01 240.84 243.05 6,932,838 +4.76(+2.00%)
Jul 22, 2021 237.93 239.47 237.32 238.28 10,546,781 +0.47(+0.20%)
Jul 21, 2021 237.46 240.98 236.49 237.82 11,516,592 +0.94(+0.40%)
Jul 20, 2021 234.87 238.35 233.77 236.88 7,245,675 +2.23(+0.95%)
Jul 19, 2021 237.35 238.59 233.17 234.65 11,755,831 -7.52(-3.11%)
Jul 16, 2021 244.00 244.45 241.75 242.17 8,888,056 -0.42(-0.17%)
Jul 15, 2021 239.43 242.83 239.43 242.59 10,382,341 +2.50(+1.04%)
Jul 14, 2021 237.39 240.89 237.00 240.09 8,904,865 +3.55(+1.50%)
Jul 13, 2021 232.54 236.66 232.54 236.54 8,277,587 +4.37(+1.88%)
Jul 12, 2021 231.88 232.78 231.58 232.16 7,188,810 -0.59(-0.25%)
Jul 09, 2021 233.03 233.71 231.73 232.75 5,754,211 +1.81(+0.79%)
Jul 08, 2021 231.29 231.38 228.93 230.94 6,544,332 -3.31(-1.41%)
Jul 07, 2021 234.50 235.26 232.59 234.24 4,473,105 +0.39(+0.17%)
Jul 06, 2021 233.76 234.84 231.52 233.85 8,246,325 +0.95(+0.41%)
Jul 02, 2021 230.17 233.05 230.16 232.91 4,492,312 +3.40(+1.48%)
Jul 01, 2021 228.58 230.58 228.44 229.51 5,472,239 +1.30(+0.57%)
Jun 30, 2021 229.47 230.73 228.21 228.21 7,988,264 -2.08(-0.90%)
Jun 29, 2021 228.94 230.85 228.53 230.29 12,190,092 +1.82(+0.79%)
Jun 28, 2021 232.29 232.65 226.30 228.48 9,529,253 -3.15(-1.36%)
Jun 25, 2021 230.73 232.76 230.65 231.63 8,017,436 +1.05(+0.46%)
Jun 24, 2021 231.32 232.54 229.76 230.57 4,724,328 +1.52(+0.66%)
Jun 23, 2021 229.80 230.26 228.33 229.05 6,980,815 -1.22(-0.53%)
Jun 22, 2021 228.68 230.43 227.65 230.27 9,073,584 +1.57(+0.69%)
Jun 21, 2021 225.90 229.37 224.88 228.70 7,477,213 +3.82(+1.70%)
Jun 18, 2021 225.23 226.61 223.72 224.88 9,057,244 -1.70(-0.75%)
Jun 17, 2021 223.71 227.74 223.71 226.58 7,045,459 +2.49(+1.11%)
Jun 16, 2021 228.02 228.56 222.53 224.09 9,119,296 -3.30(-1.45%)
Jun 15, 2021 228.82 229.17 227.04 227.39 7,268,229 -1.07(-0.47%)
Jun 14, 2021 229.07 229.58 226.02 228.47 5,948,007 -0.86(-0.37%)
Jun 11, 2021 228.77 229.79 228.10 229.32 5,510,512 +0.99(+0.43%)
Jun 10, 2021 227.51 228.64 226.56 228.34 4,561,528 +1.60(+0.71%)
Jun 09, 2021 226.92 229.22 226.55 226.74 4,773,443 +0.25(+0.11%)
Jun 08, 2021 226.58 227.27 224.64 226.49 4,272,499 +0.71(+0.32%)
Jun 07, 2021 227.27 229.05 224.56 225.77 5,553,813 +1.15(+0.51%)
Jun 04, 2021 223.85 225.17 223.25 224.62 5,210,704 +1.98(+0.89%)
Jun 03, 2021 223.51 224.87 222.31 222.64 6,538,805 -1.51(-0.67%)
Jun 02, 2021 223.72 227.52 223.29 224.15 9,304,317 +2.96(+1.34%)
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.