Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 222.43 223.60 217.62 217.70 7,299,465 -3.84(-1.73%)
Sep 29, 2021 221.66 223.83 220.97 221.54 6,581,620 +1.09(+0.50%)
Sep 28, 2021 223.69 223.69 218.93 220.45 7,112,024 -3.95(-1.76%)
Sep 27, 2021 226.47 228.04 223.59 224.40 7,039,648 -1.94(-0.86%)
Sep 24, 2021 223.74 226.70 223.44 226.34 6,611,158 +3.20(+1.44%)
Sep 23, 2021 219.90 223.52 219.28 223.14 8,136,831 +5.44(+2.50%)
Sep 22, 2021 216.38 219.02 216.09 217.70 6,144,901 +2.52(+1.17%)
Sep 21, 2021 215.75 217.14 214.02 215.18 7,196,662 +0.12(+0.05%)
Sep 20, 2021 212.05 215.50 211.41 215.07 9,016,569 -1.66(-0.77%)
Sep 17, 2021 217.41 218.63 214.33 216.73 14,153,713 -2.52(-1.15%)
Sep 16, 2021 218.79 220.10 217.70 219.25 6,066,254 +0.51(+0.23%)
Sep 15, 2021 217.48 219.74 216.35 218.74 6,686,647 +0.76(+0.35%)
Sep 14, 2021 219.90 220.69 217.24 217.98 6,728,027 -1.56(-0.71%)
Sep 13, 2021 220.42 222.05 218.35 219.54 6,963,359 -0.27(-0.12%)
Sep 10, 2021 224.64 224.83 219.78 219.82 6,882,473 -2.52(-1.13%)
Sep 09, 2021 224.12 224.79 221.96 222.34 5,988,305 -1.56(-0.70%)
Sep 08, 2021 222.23 225.01 221.90 223.90 10,899,310 +2.76(+1.25%)
Sep 07, 2021 221.60 222.83 220.74 221.15 9,896,302 +1.13(+0.52%)
Sep 03, 2021 218.93 222.15 218.29 220.01 11,802,524 +0.91(+0.41%)
Sep 02, 2021 225.21 225.26 216.93 219.10 20,167,522 -5.81(-2.58%)
Sep 01, 2021 223.91 225.55 223.59 224.91 8,366,954 +1.00(+0.45%)
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%)
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.