Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 236.46 236.81 231.98 232.84 1,604,355 -4.04(-1.70%)
Jun 29, 2021 235.73 237.55 235.16 236.88 1,049,782 +1.92(+0.82%)
Jun 28, 2021 238.06 238.23 234.01 234.96 1,101,905 -2.71(-1.14%)
Jun 25, 2021 233.19 238.53 232.57 237.67 3,926,049 +5.10(+2.19%)
Jun 24, 2021 229.67 233.02 229.46 232.57 1,992,297 +2.87(+1.25%)
Jun 23, 2021 227.98 230.49 227.34 229.71 1,349,730 +1.93(+0.85%)
Jun 22, 2021 227.19 229.85 226.47 227.77 1,664,953 -0.43(-0.19%)
Jun 21, 2021 225.80 228.67 224.75 228.20 2,530,044 +3.80(+1.69%)
Jun 18, 2021 225.91 228.20 223.53 224.40 3,830,928 -2.67(-1.18%)
Jun 17, 2021 237.16 238.20 226.85 227.07 7,508,906 -10.98(-4.61%)
Jun 16, 2021 245.69 245.99 236.51 238.05 4,998,234 -7.53(-3.07%)
Jun 15, 2021 243.37 246.56 243.09 245.58 1,393,783 +1.72(+0.70%)
Jun 14, 2021 244.25 244.32 241.69 243.87 1,242,625 -0.05(-0.02%)
Jun 11, 2021 243.58 245.72 242.56 243.91 1,214,955 +0.65(+0.27%)
Jun 10, 2021 240.46 244.95 239.98 243.26 1,499,099 +3.60(+1.50%)
Jun 09, 2021 238.93 240.28 237.51 239.66 1,289,104 +0.93(+0.39%)
Jun 08, 2021 239.91 240.03 236.99 238.74 1,778,207 -2.65(-1.10%)
Jun 07, 2021 244.91 245.15 240.80 241.39 1,140,026 -3.41(-1.39%)
Jun 04, 2021 245.19 245.76 242.03 244.80 1,348,121 -0.48(-0.19%)
Jun 03, 2021 246.46 247.89 243.87 245.28 1,574,024 -1.41(-0.57%)
Jun 02, 2021 247.68 249.13 246.12 246.68 1,825,304 -0.28(-0.11%)
Jun 01, 2021 248.76 249.51 245.84 246.97 2,148,306 -0.13(-0.05%)
May 28, 2021 248.22 248.73 246.51 247.09 1,808,912 -0.50(-0.20%)
May 27, 2021 245.27 248.69 244.09 247.59 2,112,347 +2.72(+1.11%)
May 26, 2021 245.82 246.21 244.14 244.87 1,077,542 -1.19(-0.48%)
May 25, 2021 247.28 247.90 245.27 246.06 1,118,008 -0.85(-0.34%)
May 24, 2021 247.68 249.03 246.85 246.91 756,032 -0.03(-0.01%)
May 21, 2021 248.09 249.17 246.11 246.94 1,944,765 -1.41(-0.57%)
May 20, 2021 246.14 249.76 246.00 248.34 1,909,284 +2.36(+0.96%)
May 19, 2021 247.03 247.21 242.44 245.98 1,768,140 -1.93(-0.78%)
May 18, 2021 251.05 251.05 247.72 247.91 1,734,478 -0.96(-0.39%)
May 17, 2021 247.50 249.25 247.01 248.88 1,439,886 +0.94(+0.38%)
May 14, 2021 247.21 249.16 245.72 247.94 1,003,343 +2.19(+0.89%)
May 13, 2021 243.40 247.37 242.86 245.76 1,450,220 +2.22(+0.91%)
May 12, 2021 246.88 248.92 243.27 243.53 2,147,167 -4.29(-1.73%)
May 11, 2021 251.51 251.51 246.80 247.82 1,709,508 -4.22(-1.68%)
May 10, 2021 252.16 254.50 251.04 252.05 1,628,084 -0.07(-0.03%)
May 07, 2021 249.33 253.21 248.87 252.12 1,683,787 +1.84(+0.74%)
May 06, 2021 249.82 251.18 248.28 250.27 1,457,466 +2.21(+0.89%)
May 05, 2021 247.55 249.32 246.44 248.06 1,663,567 +0.42(+0.17%)
May 04, 2021 246.08 247.97 245.21 247.64 1,479,944 +1.43(+0.58%)
May 03, 2021 245.24 247.57 243.02 246.21 1,654,746 +0.99(+0.41%)
Apr 30, 2021 234.13 248.53 234.10 245.21 4,200,866 +12.37(+5.31%)
Apr 29, 2021 232.49 233.59 229.46 232.84 1,978,173 +0.87(+0.37%)
Apr 28, 2021 227.60 232.66 226.53 231.98 2,960,496 +4.47(+1.96%)
Apr 27, 2021 224.51 228.77 223.82 227.51 1,560,230 +4.16(+1.86%)
Apr 26, 2021 225.32 226.19 223.25 223.36 1,712,798 -1.33(-0.59%)
Apr 23, 2021 225.31 225.99 224.22 224.69 1,046,705 -0.25(-0.11%)
Apr 22, 2021 226.10 227.04 223.73 224.94 1,918,242 -2.29(-1.01%)
Apr 21, 2021 228.48 230.69 227.07 227.23 1,300,834 -1.28(-0.56%)
Apr 20, 2021 229.53 230.72 228.23 228.51 1,415,954 -0.98(-0.43%)
Apr 19, 2021 232.72 232.77 229.25 229.50 1,294,197 -3.20(-1.38%)
Apr 16, 2021 231.75 233.57 229.47 232.70 1,997,742 +2.55(+1.11%)
Apr 15, 2021 228.83 231.34 228.30 230.15 1,266,752 +1.59(+0.69%)
Apr 14, 2021 232.80 233.55 227.44 228.56 1,876,454 -4.25(-1.83%)
Apr 13, 2021 231.91 233.41 229.91 232.82 1,427,412 +0.40(+0.17%)
Apr 12, 2021 230.64 232.61 229.60 232.42 1,538,887 +1.78(+0.77%)
Apr 09, 2021 229.71 232.16 228.40 230.64 1,260,547 +1.95(+0.85%)
Apr 08, 2021 230.95 232.10 228.50 228.69 1,433,223 -1.24(-0.54%)
Apr 07, 2021 227.53 230.31 227.24 229.93 1,048,462 +1.99(+0.88%)
Apr 06, 2021 227.94 228.20 226.65 227.93 1,063,532 +0.23(+0.10%)
Apr 05, 2021 226.41 227.78 225.75 227.70 1,196,605 +2.12(+0.94%)
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.