Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 236.54 237.56 234.35 235.19 1,972,432 -1.77(-0.75%)
Jul 29, 2021 239.05 239.77 233.97 236.96 1,992,320 -1.14(-0.48%)
Jul 28, 2021 235.06 239.92 234.36 238.10 1,747,696 +2.83(+1.20%)
Jul 27, 2021 235.39 235.73 234.38 235.27 2,191,327 +0.36(+0.15%)
Jul 26, 2021 234.29 236.91 234.29 234.91 2,773,552 -0.91(-0.39%)
Jul 23, 2021 231.11 236.20 230.42 235.82 2,534,808 +5.47(+2.37%)
Jul 22, 2021 229.18 231.52 228.30 230.35 1,763,661 +1.16(+0.51%)
Jul 21, 2021 228.31 229.27 225.62 229.19 1,709,818 +2.19(+0.97%)
Jul 20, 2021 226.98 229.64 225.95 227.00 2,378,994 +0.85(+0.38%)
Jul 19, 2021 223.19 226.30 222.70 226.15 2,387,408 +1.62(+0.72%)
Jul 16, 2021 224.56 225.09 223.32 224.53 2,307,818 +0.96(+0.43%)
Jul 15, 2021 226.99 227.94 222.82 223.57 3,738,861 -4.71(-2.06%)
Jul 14, 2021 227.74 229.13 226.72 228.28 2,177,775 +1.01(+0.45%)
Jul 13, 2021 227.93 228.57 226.04 227.27 2,044,810 -0.69(-0.30%)
Jul 12, 2021 227.14 229.88 227.12 227.96 3,032,087 +0.99(+0.43%)
Jul 09, 2021 229.08 230.33 224.81 226.97 4,172,749 -2.06(-0.90%)
Jul 08, 2021 224.59 229.17 224.18 229.03 2,516,737 +1.26(+0.55%)
Jul 07, 2021 227.18 228.52 225.49 227.77 3,252,506 +0.39(+0.17%)
Jul 06, 2021 225.84 227.54 225.27 227.39 3,235,840 +1.41(+0.62%)
Jul 02, 2021 224.05 226.22 223.44 225.98 2,064,599 +2.73(+1.22%)
Jul 01, 2021 221.68 223.60 220.86 223.24 2,047,232 +1.55(+0.70%)
Jun 30, 2021 222.24 222.97 221.24 221.69 1,849,854 +0.15(+0.07%)
Jun 29, 2021 220.46 223.50 220.07 221.54 1,678,266 +1.11(+0.50%)
Jun 28, 2021 221.19 222.03 219.14 220.43 2,596,161 -1.93(-0.87%)
Jun 25, 2021 224.22 225.52 221.56 222.36 7,239,284 -2.66(-1.18%)
Jun 24, 2021 226.90 231.20 222.56 225.02 12,723,387 +15.33(+7.31%)
Jun 23, 2021 214.61 214.66 209.59 209.69 2,505,085 -4.19(-1.96%)
Jun 22, 2021 215.03 215.98 212.99 213.88 1,717,434 -1.19(-0.55%)
Jun 21, 2021 211.62 216.13 210.64 215.07 3,801,002 +3.98(+1.88%)
Jun 18, 2021 211.54 213.51 210.87 211.09 4,158,577 -3.53(-1.65%)
Jun 17, 2021 212.75 215.48 212.75 214.63 1,957,674 +1.40(+0.66%)
Jun 16, 2021 215.90 216.70 212.69 213.23 2,638,879 -2.67(-1.23%)
Jun 15, 2021 218.38 218.93 215.26 215.89 2,266,417 -2.49(-1.14%)
Jun 14, 2021 215.85 218.93 215.41 218.38 2,816,847 +1.94(+0.90%)
Jun 11, 2021 219.28 221.75 214.00 216.44 5,835,100 -9.13(-4.05%)
Jun 10, 2021 219.75 227.80 218.53 225.57 5,795,939 +7.28(+3.34%)
Jun 09, 2021 213.56 218.99 212.74 218.29 5,108,663 +5.12(+2.40%)
Jun 08, 2021 214.14 214.69 209.95 213.17 4,781,066 -1.76(-0.82%)
Jun 07, 2021 195.10 225.37 194.94 214.93 17,837,406 +19.80(+10.15%)
Jun 04, 2021 195.87 197.47 194.42 195.13 2,918,114 -0.66(-0.34%)
Jun 03, 2021 192.20 196.69 191.83 195.78 3,174,879 +3.45(+1.79%)
Jun 02, 2021 192.22 194.06 192.22 192.33 2,102,021 +0.69(+0.36%)
Jun 01, 2021 193.48 194.03 189.97 191.65 3,179,756 -1.27(-0.66%)
May 28, 2021 192.79 195.38 191.75 192.92 2,470,330 +0.52(+0.27%)
May 27, 2021 193.80 194.51 188.83 192.40 9,684,748 -1.73(-0.89%)
May 26, 2021 192.43 195.53 191.48 194.13 2,993,469 +1.71(+0.89%)
May 25, 2021 194.56 194.96 192.34 192.42 3,022,328 -1.74(-0.90%)
May 24, 2021 194.34 196.67 193.21 194.16 2,164,260 +1.10(+0.57%)
May 21, 2021 193.46 195.03 192.66 193.06 2,670,338 +0.34(+0.18%)
May 20, 2021 190.43 194.22 189.97 192.72 3,617,935 +2.92(+1.54%)
May 19, 2021 187.00 190.65 186.52 189.80 3,179,045 +1.82(+0.97%)
May 18, 2021 188.34 189.65 186.97 187.99 2,453,055 -0.87(-0.46%)
May 17, 2021 189.78 192.80 188.43 188.86 2,552,216 -0.66(-0.35%)
May 14, 2021 189.03 190.54 188.27 189.51 1,888,316 +1.23(+0.65%)
May 13, 2021 185.69 189.42 185.21 188.29 2,251,911 +2.50(+1.35%)
May 12, 2021 187.28 188.14 185.33 185.79 2,493,261 -1.49(-0.80%)
May 11, 2021 186.32 188.24 185.60 187.28 1,924,231 -0.01(-0.01%)
May 10, 2021 188.64 189.06 186.07 187.29 2,330,959 -0.63(-0.34%)
May 07, 2021 187.45 188.74 186.46 187.92 2,627,591 +1.47(+0.79%)
May 06, 2021 184.20 186.65 182.06 186.45 3,225,647 +1.04(+0.56%)
May 05, 2021 184.35 186.14 181.00 185.41 4,449,912 +4.43(+2.45%)
May 04, 2021 180.33 182.78 179.61 180.98 3,850,322 +2.19(+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.