Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 225.61 226.51 223.44 223.84 9,625,610 -2.08(-0.92%)
Aug 30, 2021 227.35 228.30 224.64 225.92 6,598,987 -1.43(-0.63%)
Aug 27, 2021 225.71 227.70 224.94 227.35 6,518,858 +2.12(+0.94%)
Aug 26, 2021 226.80 227.25 224.86 225.22 6,027,333 -2.02(-0.89%)
Aug 25, 2021 229.60 229.60 226.75 227.25 5,400,434 -1.61(-0.70%)
Aug 24, 2021 229.64 230.76 228.58 228.86 5,199,774 +0.10(+0.04%)
Aug 23, 2021 227.35 229.26 226.67 228.76 6,491,488 +2.72(+1.20%)
Aug 20, 2021 226.54 226.83 225.01 226.05 5,652,395 -0.21(-0.09%)
Aug 19, 2021 223.78 227.09 223.64 226.25 5,896,764 -0.06(-0.03%)
Aug 18, 2021 228.55 228.97 226.15 226.31 5,113,447 -2.83(-1.24%)
Aug 17, 2021 229.60 230.25 227.86 229.14 7,011,331 -0.81(-0.35%)
Aug 16, 2021 226.88 230.07 224.91 229.95 7,754,120 +2.65(+1.16%)
Aug 13, 2021 226.67 227.90 226.09 227.31 5,573,448 +0.84(+0.37%)
Aug 12, 2021 228.52 228.73 225.71 226.47 10,099,882 -2.88(-1.26%)
Aug 11, 2021 232.29 232.57 228.88 229.35 7,558,312 -2.94(-1.26%)
Aug 10, 2021 234.67 235.48 229.84 232.28 7,364,827 -1.88(-0.80%)
Aug 09, 2021 235.88 236.29 232.27 234.17 5,356,850 -1.37(-0.58%)
Aug 06, 2021 234.17 236.71 234.03 235.53 4,631,834 +1.16(+0.50%)
Aug 05, 2021 230.86 234.41 230.69 234.37 5,469,818 +3.45(+1.50%)
Aug 04, 2021 231.24 231.78 229.34 230.92 8,374,805 -0.41(-0.18%)
Aug 03, 2021 234.78 235.53 228.34 231.33 10,082,288 -2.62(-1.12%)
Aug 02, 2021 240.26 241.81 232.58 233.95 10,237,245 -6.45(-2.68%)
Jul 30, 2021 241.20 242.42 240.02 240.40 5,949,352 -1.49(-0.62%)
Jul 29, 2021 242.08 244.30 241.09 241.90 7,679,609 +0.96(+0.40%)
Jul 28, 2021 243.97 245.39 239.94 240.94 9,258,812 -3.89(-1.59%)
Jul 27, 2021 243.13 246.53 242.19 244.83 7,210,725 +0.66(+0.27%)
Jul 26, 2021 243.16 244.27 241.68 244.17 4,999,204 +1.20(+0.49%)
Jul 23, 2021 240.76 243.94 240.76 242.97 6,935,086 +4.76(+2.00%)
Jul 22, 2021 237.86 239.39 237.24 238.21 10,550,201 +0.47(+0.20%)
Jul 21, 2021 237.38 240.90 236.41 237.74 11,520,326 +0.94(+0.40%)
Jul 20, 2021 234.79 238.28 233.69 236.80 7,248,024 +2.23(+0.95%)
Jul 19, 2021 237.27 238.51 233.09 234.57 11,759,643 -7.52(-3.11%)
Jul 16, 2021 243.92 244.37 241.67 242.09 8,890,938 -0.42(-0.17%)
Jul 15, 2021 239.35 242.75 239.35 242.51 10,385,707 +2.50(+1.04%)
Jul 14, 2021 237.31 240.81 236.92 240.01 8,907,753 +3.55(+1.50%)
Jul 13, 2021 232.46 236.59 232.46 236.46 8,280,271 +4.37(+1.88%)
Jul 12, 2021 231.81 232.71 231.50 232.09 7,191,141 -0.59(-0.25%)
Jul 09, 2021 232.96 233.63 231.65 232.68 5,756,077 +1.81(+0.79%)
Jul 08, 2021 231.21 231.31 228.85 230.86 6,546,454 -3.31(-1.41%)
Jul 07, 2021 234.42 235.18 232.51 234.17 4,474,555 +0.39(+0.17%)
Jul 06, 2021 233.68 234.76 231.45 233.78 8,248,999 +0.95(+0.41%)
Jul 02, 2021 230.10 232.98 230.09 232.83 4,493,769 +3.40(+1.48%)
Jul 01, 2021 228.51 230.51 228.36 229.44 5,474,013 +1.30(+0.57%)
Jun 30, 2021 229.40 230.66 228.14 228.14 7,990,855 -2.08(-0.90%)
Jun 29, 2021 228.87 230.77 228.46 230.22 12,194,044 +1.82(+0.79%)
Jun 28, 2021 232.22 232.58 226.23 228.40 9,532,343 -3.15(-1.36%)
Jun 25, 2021 230.66 232.69 230.58 231.55 8,020,036 +1.05(+0.46%)
Jun 24, 2021 231.24 232.46 229.69 230.50 4,725,860 +1.52(+0.66%)
Jun 23, 2021 229.73 230.19 228.26 228.98 6,983,079 -1.22(-0.53%)
Jun 22, 2021 228.61 230.35 227.57 230.20 9,076,527 +1.57(+0.69%)
Jun 21, 2021 225.83 229.30 224.80 228.63 7,479,638 +3.81(+1.70%)
Jun 18, 2021 225.15 226.54 223.65 224.81 9,060,180 -1.70(-0.75%)
Jun 17, 2021 223.64 227.67 223.64 226.51 7,047,744 +2.49(+1.11%)
Jun 16, 2021 227.94 228.49 222.46 224.02 9,122,253 -3.30(-1.45%)
Jun 15, 2021 228.74 229.09 226.97 227.32 7,270,585 -1.07(-0.47%)
Jun 14, 2021 229.00 229.50 225.94 228.39 5,949,936 -0.86(-0.37%)
Jun 11, 2021 228.69 229.72 228.03 229.25 5,512,299 +0.99(+0.43%)
Jun 10, 2021 227.44 228.57 226.49 228.26 4,563,007 +1.60(+0.71%)
Jun 09, 2021 226.85 229.14 226.48 226.66 4,774,991 +0.25(+0.11%)
Jun 08, 2021 226.51 227.19 224.57 226.41 4,273,884 +0.71(+0.32%)
Jun 07, 2021 227.19 228.98 224.49 225.70 5,555,614 +1.15(+0.51%)
Jun 04, 2021 223.78 225.09 223.17 224.55 5,212,393 +1.98(+0.89%)
Jun 03, 2021 223.44 224.79 222.24 222.57 6,540,925 -1.51(-0.68%)
Jun 02, 2021 223.65 227.45 223.22 224.08 9,307,334 +2.96(+1.34%)
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.