Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 225.57 229.81 223.70 223.89 3,908,166 +0.67(+0.30%)
Sep 29, 2021 218.42 224.27 217.60 223.22 4,097,832 +8.49(+3.95%)
Sep 28, 2021 219.37 219.38 213.38 214.73 3,701,507 -4.65(-2.12%)
Sep 27, 2021 222.84 223.90 218.62 219.38 2,871,101 -5.12(-2.28%)
Sep 24, 2021 225.56 228.09 224.17 224.50 1,695,113 -0.48(-0.22%)
Sep 23, 2021 222.19 226.94 221.91 224.98 1,973,487 +3.76(+1.70%)
Sep 22, 2021 222.87 223.87 220.60 221.22 2,610,536 -1.81(-0.81%)
Sep 21, 2021 224.87 226.48 222.62 223.04 2,242,268 -1.42(-0.63%)
Sep 20, 2021 221.02 225.52 220.25 224.46 2,893,015 +1.49(+0.67%)
Sep 17, 2021 222.59 223.68 221.16 222.97 4,623,533 -0.91(-0.41%)
Sep 16, 2021 226.82 227.42 222.61 223.88 3,052,771 -2.61(-1.15%)
Sep 15, 2021 226.34 231.96 225.84 226.49 2,892,193 +0.62(+0.27%)
Sep 14, 2021 231.32 232.36 224.79 225.87 3,949,188 -4.72(-2.05%)
Sep 13, 2021 232.60 233.68 227.86 230.59 2,923,435 -1.49(-0.64%)
Sep 10, 2021 234.69 236.33 231.18 232.08 4,787,532 -0.49(-0.21%)
Sep 09, 2021 245.44 246.15 232.24 232.56 5,135,430 -14.38(-5.82%)
Sep 08, 2021 246.71 247.78 245.82 246.94 1,591,723 +0.04(+0.02%)
Sep 07, 2021 250.97 252.74 246.53 246.90 2,480,566 -4.58(-1.82%)
Sep 03, 2021 252.75 252.75 248.82 251.49 1,160,492 -0.04(-0.02%)
Sep 02, 2021 249.43 251.68 248.52 251.53 1,516,923 +2.10(+0.84%)
Sep 01, 2021 250.53 250.75 246.60 249.42 3,051,385 -0.86(-0.34%)
Aug 31, 2021 254.69 255.46 249.87 250.28 2,820,534 -3.90(-1.53%)
Aug 30, 2021 252.94 255.89 251.56 254.18 1,342,329 +2.48(+0.99%)
Aug 27, 2021 254.38 254.97 250.57 251.70 1,898,744 -1.52(-0.60%)
Aug 26, 2021 255.82 257.36 252.50 253.22 1,788,388 -2.47(-0.97%)
Aug 25, 2021 254.64 256.32 253.19 255.69 2,464,980 +1.07(+0.42%)
Aug 24, 2021 257.95 259.15 253.67 254.63 3,855,772 -4.89(-1.89%)
Aug 23, 2021 263.86 264.45 259.40 259.52 2,516,816 -2.99(-1.14%)
Aug 20, 2021 261.03 264.41 260.72 262.51 1,585,983 +0.49(+0.19%)
Aug 19, 2021 257.90 263.42 257.20 262.02 1,961,806 +1.82(+0.70%)
Aug 18, 2021 263.58 266.25 259.72 260.20 2,608,254 -4.06(-1.54%)
Aug 17, 2021 262.76 267.32 258.90 264.26 2,162,749 +2.68(+1.03%)
Aug 16, 2021 256.67 261.88 256.07 261.57 2,707,178 +5.55(+2.17%)
Aug 13, 2021 255.00 257.46 254.87 256.02 1,529,823 +0.72(+0.28%)
Aug 12, 2021 255.04 256.34 253.39 255.31 2,168,068 +0.21(+0.08%)
Aug 11, 2021 260.39 261.70 253.70 255.09 2,912,969 -5.17(-1.99%)
Aug 10, 2021 257.65 261.83 257.10 260.26 2,132,963 +2.21(+0.86%)
Aug 09, 2021 255.56 263.73 255.48 258.05 3,352,336 +3.59(+1.41%)
Aug 06, 2021 254.52 255.26 251.85 254.45 2,231,326 -0.72(-0.28%)
Aug 05, 2021 254.30 256.45 252.42 255.18 2,342,324 +1.66(+0.66%)
Aug 04, 2021 247.27 261.42 246.71 253.52 4,029,878 +6.26(+2.53%)
Aug 03, 2021 236.40 250.52 236.40 247.26 5,596,545 +9.07(+3.81%)
Aug 02, 2021 237.35 239.43 235.92 238.19 2,027,557 +2.99(+1.27%)
Jul 30, 2021 236.55 237.56 234.35 235.19 1,972,398 -1.77(-0.75%)
Jul 29, 2021 239.06 239.77 233.98 236.96 1,992,286 -1.14(-0.48%)
Jul 28, 2021 235.07 239.93 234.36 238.10 1,747,667 +2.83(+1.20%)
Jul 27, 2021 235.40 235.74 234.38 235.27 2,191,290 +0.36(+0.15%)
Jul 26, 2021 234.30 236.91 234.30 234.91 2,773,505 -0.91(-0.39%)
Jul 23, 2021 231.12 236.21 230.42 235.82 2,534,765 +5.47(+2.37%)
Jul 22, 2021 229.19 231.52 228.31 230.35 1,763,631 +1.16(+0.51%)
Jul 21, 2021 228.32 229.27 225.62 229.20 1,709,788 +2.19(+0.97%)
Jul 20, 2021 226.98 229.64 225.96 227.00 2,378,953 +0.85(+0.38%)
Jul 19, 2021 223.20 226.31 222.71 226.15 2,387,367 +1.62(+0.72%)
Jul 16, 2021 224.57 225.09 223.32 224.53 2,307,778 +0.96(+0.43%)
Jul 15, 2021 226.99 227.94 222.82 223.57 3,738,797 -4.71(-2.06%)
Jul 14, 2021 227.75 229.14 226.72 228.29 2,177,738 +1.01(+0.45%)
Jul 13, 2021 227.93 228.58 226.05 227.27 2,044,775 -0.69(-0.30%)
Jul 12, 2021 227.15 229.88 227.13 227.96 3,032,035 +0.99(+0.43%)
Jul 09, 2021 229.08 230.34 224.81 226.97 4,172,678 -2.06(-0.90%)
Jul 08, 2021 224.60 229.18 224.18 229.03 2,516,695 +1.26(+0.55%)
Jul 07, 2021 227.19 228.52 225.50 227.78 3,252,451 +0.39(+0.17%)
Jul 06, 2021 225.84 227.54 225.27 227.39 3,235,785 +1.41(+0.62%)
Jul 02, 2021 224.06 226.22 223.44 225.98 2,064,564 +2.73(+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.