Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 242.31 243.54 240.94 241.24 3,761,251 -2.10(-0.86%)
Jul 29, 2021 242.79 245.46 242.79 243.34 3,281,930 +0.08(+0.03%)
Jul 28, 2021 243.12 245.38 242.31 243.26 4,110,646 +0.45(+0.18%)
Jul 27, 2021 246.50 247.42 240.50 242.81 6,369,825 -4.08(-1.65%)
Jul 26, 2021 247.49 247.77 245.12 246.89 3,972,162 -0.65(-0.26%)
Jul 23, 2021 249.29 249.84 245.97 247.54 5,894,113 -0.03(-0.01%)
Jul 22, 2021 242.80 247.99 242.65 247.57 7,888,969 +6.15(+2.55%)
Jul 21, 2021 240.75 242.29 237.59 241.42 15,377,099 +1.99(+0.83%)
Jul 20, 2021 238.02 242.49 235.59 239.42 8,570,181 +2.55(+1.08%)
Jul 19, 2021 236.16 237.82 233.64 236.87 8,902,684 -0.88(-0.37%)
Jul 16, 2021 237.62 240.19 237.09 237.75 7,308,994 +0.85(+0.36%)
Jul 15, 2021 240.53 241.33 235.15 236.90 7,932,934 -4.84(-2.00%)
Jul 14, 2021 243.80 245.44 239.19 241.74 6,392,942 -1.59(-0.65%)
Jul 13, 2021 241.60 246.45 240.99 243.32 6,718,387 +1.11(+0.46%)
Jul 12, 2021 246.51 246.55 241.16 242.22 5,618,909 -2.14(-0.88%)
Jul 09, 2021 244.89 247.29 243.39 244.36 4,225,617 -0.74(-0.30%)
Jul 08, 2021 244.14 245.88 241.12 245.10 5,174,116 -2.63(-1.06%)
Jul 07, 2021 252.28 252.78 247.15 247.73 5,115,495 -1.81(-0.72%)
Jul 06, 2021 248.29 252.20 247.67 249.53 5,605,033 +2.04(+0.83%)
Jul 02, 2021 246.22 248.25 245.14 247.49 4,086,182 +3.21(+1.31%)
Jul 01, 2021 243.80 245.89 241.93 244.28 3,910,566 +0.71(+0.29%)
Jun 30, 2021 244.78 245.92 242.80 243.57 4,180,360 -1.54(-0.63%)
Jun 29, 2021 243.74 246.07 241.74 245.11 3,882,305 +1.24(+0.51%)
Jun 28, 2021 243.51 246.88 242.90 243.87 4,286,333 +2.69(+1.12%)
Jun 25, 2021 243.49 243.50 240.30 241.18 15,453,422 -1.90(-0.78%)
Jun 24, 2021 242.66 246.98 242.01 243.07 5,001,275 +1.93(+0.80%)
Jun 23, 2021 243.05 243.80 240.16 241.15 4,494,863 -1.27(-0.52%)
Jun 22, 2021 243.10 244.02 240.20 242.41 4,469,218 -1.37(-0.56%)
Jun 21, 2021 242.75 244.02 238.21 243.78 5,910,030 +1.70(+0.70%)
Jun 18, 2021 241.16 245.31 240.37 242.09 7,844,592 -1.65(-0.68%)
Jun 17, 2021 241.31 246.47 240.51 243.73 5,184,487 +2.03(+0.84%)
Jun 16, 2021 241.31 244.31 238.80 241.70 5,113,418 -0.19(-0.08%)
Jun 15, 2021 244.51 244.65 241.32 241.89 5,149,218 -3.67(-1.49%)
Jun 14, 2021 240.01 245.94 239.79 245.56 6,783,091 +5.93(+2.48%)
Jun 11, 2021 238.35 239.68 237.73 239.62 4,637,481 +0.12(+0.05%)
Jun 10, 2021 235.33 239.60 234.48 239.50 4,669,973 +4.09(+1.74%)
Jun 09, 2021 238.19 238.19 234.84 235.42 3,359,504 -0.33(-0.14%)
Jun 08, 2021 238.12 241.10 235.00 235.75 5,843,431 -1.72(-0.72%)
Jun 07, 2021 235.92 238.79 235.17 237.46 3,519,731 +0.66(+0.28%)
Jun 04, 2021 230.97 237.21 230.86 236.80 6,195,312 +6.62(+2.88%)
Jun 03, 2021 232.22 232.51 228.78 230.18 5,122,437 -3.77(-1.61%)
Jun 02, 2021 233.73 237.61 233.23 233.95 5,556,357 -1.58(-0.67%)
Jun 01, 2021 237.32 237.72 231.80 235.53 8,126,594 -1.89(-0.80%)
May 28, 2021 238.54 242.80 237.22 237.42 17,865,558 +12.23(+5.43%)
May 27, 2021 228.86 228.86 224.75 225.19 15,309,617 -3.84(-1.68%)
May 26, 2021 227.83 229.58 227.64 229.02 5,817,640 +1.97(+0.87%)
May 25, 2021 227.35 229.06 225.63 227.06 6,275,704 +0.72(+0.32%)
May 24, 2021 224.36 226.95 223.57 226.34 5,301,388 +4.40(+1.98%)
May 21, 2021 224.57 225.14 221.81 221.94 4,927,703 -1.20(-0.54%)
May 20, 2021 222.34 226.18 221.72 223.14 6,720,403 +2.43(+1.10%)
May 19, 2021 215.23 220.97 213.90 220.71 8,115,286 +6.99(+3.27%)
May 18, 2021 214.82 216.73 213.18 213.72 3,549,486 -0.73(-0.34%)
May 17, 2021 215.97 217.10 212.21 214.45 3,826,389 -2.59(-1.19%)
May 14, 2021 213.58 217.65 213.54 217.04 4,441,707 +5.78(+2.74%)
May 13, 2021 212.36 215.02 209.87 211.25 5,352,810 +1.32(+0.63%)
May 12, 2021 212.73 212.76 208.40 209.94 5,496,142 -5.00(-2.33%)
May 11, 2021 208.40 215.95 208.31 214.94 6,114,717 +1.66(+0.78%)
May 10, 2021 214.88 215.34 212.64 213.28 5,278,372 -2.60(-1.21%)
May 07, 2021 219.88 220.61 214.48 215.88 5,791,321 -1.54(-0.71%)
May 06, 2021 215.18 217.66 212.98 217.43 5,214,508 +2.64(+1.23%)
May 05, 2021 218.19 218.94 214.23 214.78 4,219,512 -1.78(-0.82%)
May 04, 2021 221.04 221.37 213.75 216.56 6,746,373 -6.56(-2.94%)
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.