Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 223.04 223.20 219.70 220.51 1,026,347 -2.53(-1.14%)
Aug 30, 2021 225.29 225.72 221.67 223.04 990,667 -1.50(-0.67%)
Aug 27, 2021 222.51 225.88 221.47 224.55 1,341,837 +3.10(+1.40%)
Aug 26, 2021 222.77 224.59 221.13 221.45 1,196,544 -1.39(-0.63%)
Aug 25, 2021 220.60 223.98 220.24 222.84 1,088,077 +2.18(+0.99%)
Aug 24, 2021 217.91 221.55 217.91 220.66 1,312,263 +0.83(+0.38%)
Aug 23, 2021 217.96 220.75 217.13 219.83 1,555,172 +3.35(+1.55%)
Aug 20, 2021 215.91 217.42 215.03 216.48 1,067,991 +0.16(+0.07%)
Aug 19, 2021 215.51 217.67 214.67 216.32 1,270,670 -0.59(-0.27%)
Aug 18, 2021 217.80 219.63 216.72 216.91 1,169,141 -2.10(-0.96%)
Aug 17, 2021 220.96 221.07 216.98 219.01 1,007,998 -3.20(-1.44%)
Aug 16, 2021 220.09 222.71 218.78 222.22 873,025 +1.46(+0.66%)
Aug 13, 2021 222.42 222.68 219.92 220.76 934,972 -1.31(-0.59%)
Aug 12, 2021 225.03 225.48 220.54 222.07 1,025,938 -2.48(-1.10%)
Aug 11, 2021 218.12 224.85 217.07 224.55 1,318,514 +7.46(+3.43%)
Aug 10, 2021 214.94 218.72 213.80 217.09 989,128 +2.90(+1.35%)
Aug 09, 2021 212.34 214.92 211.50 214.19 834,317 +1.46(+0.69%)
Aug 06, 2021 213.45 214.60 212.52 212.74 1,015,483 +0.75(+0.35%)
Aug 05, 2021 216.25 217.54 211.16 211.98 1,642,551 -2.60(-1.21%)
Aug 04, 2021 215.37 218.59 214.46 214.58 1,243,257 -1.84(-0.85%)
Aug 03, 2021 212.66 218.34 210.99 216.42 2,007,744 +3.70(+1.74%)
Aug 02, 2021 216.20 217.44 212.52 212.72 1,314,127 -2.82(-1.31%)
Jul 30, 2021 216.22 216.81 214.88 215.54 1,143,237 -0.97(-0.45%)
Jul 29, 2021 217.62 218.00 214.55 216.51 1,639,460 +1.05(+0.49%)
Jul 28, 2021 216.71 217.83 213.78 215.47 2,222,508 -1.65(-0.76%)
Jul 27, 2021 219.63 220.02 215.38 217.12 1,359,506 -2.51(-1.14%)
Jul 26, 2021 220.28 221.66 218.87 219.63 820,525 -0.87(-0.40%)
Jul 23, 2021 222.19 222.19 219.91 220.50 670,331 +0.00(+0.00%)
Jul 22, 2021 222.54 222.54 219.59 220.50 521,725 -1.80(-0.81%)
Jul 21, 2021 222.25 224.34 221.28 222.30 730,722 +1.34(+0.61%)
Jul 20, 2021 217.67 221.69 215.86 220.96 1,186,440 +4.47(+2.06%)
Jul 19, 2021 217.27 218.40 213.83 216.50 989,525 -5.10(-2.30%)
Jul 16, 2021 225.74 225.98 221.22 221.59 681,330 -1.39(-0.62%)
Jul 15, 2021 221.34 224.27 221.34 222.99 787,050 +1.03(+0.46%)
Jul 14, 2021 225.10 225.10 220.81 221.96 938,504 -2.30(-1.03%)
Jul 13, 2021 225.98 227.93 224.09 224.26 886,738 -1.66(-0.74%)
Jul 12, 2021 223.99 226.53 222.60 225.92 1,055,919 +0.54(+0.24%)
Jul 09, 2021 223.94 226.02 223.87 225.38 849,813 +4.85(+2.20%)
Jul 08, 2021 218.50 222.20 217.69 220.54 890,415 -1.34(-0.60%)
Jul 07, 2021 217.87 222.21 217.87 221.87 827,814 +2.41(+1.10%)
Jul 06, 2021 223.91 224.18 216.48 219.47 1,117,102 -5.12(-2.28%)
Jul 02, 2021 225.53 225.57 223.63 224.59 840,705 -0.27(-0.12%)
Jul 01, 2021 227.51 228.15 223.72 224.85 1,196,886 -1.56(-0.69%)
Jun 30, 2021 223.33 227.11 223.28 226.41 1,088,167 +3.90(+1.75%)
Jun 29, 2021 226.02 226.61 221.89 222.51 693,292 -1.54(-0.69%)
Jun 28, 2021 223.66 224.25 221.72 224.06 1,218,063 +0.39(+0.17%)
Jun 25, 2021 223.50 225.40 222.84 223.66 1,136,626 +1.61(+0.73%)
Jun 24, 2021 221.95 223.71 220.57 222.05 1,073,996 +1.03(+0.47%)
Jun 23, 2021 220.65 222.12 218.46 221.02 921,689 +0.92(+0.42%)
Jun 22, 2021 220.36 221.45 218.68 220.10 968,746 +1.04(+0.47%)
Jun 21, 2021 218.75 222.17 218.66 219.06 1,067,643 +2.68(+1.24%)
Jun 18, 2021 216.22 219.55 214.38 216.38 3,202,409 -4.02(-1.82%)
Jun 17, 2021 228.66 230.06 218.12 220.40 2,256,942 -8.05(-3.52%)
Jun 16, 2021 231.13 231.90 227.95 228.45 1,000,535 -3.81(-1.64%)
Jun 15, 2021 231.44 232.55 230.19 232.26 775,929 +1.54(+0.67%)
Jun 14, 2021 231.49 232.33 229.26 230.71 1,194,804 -1.45(-0.62%)
Jun 11, 2021 235.18 236.42 231.32 232.16 1,812,140 -2.08(-0.89%)
Jun 10, 2021 239.78 240.64 233.50 234.24 1,258,186 -4.21(-1.76%)
Jun 09, 2021 240.21 241.46 238.37 238.45 712,586 -2.93(-1.21%)
Jun 08, 2021 240.53 241.78 237.80 241.38 792,168 +0.65(+0.27%)
Jun 07, 2021 245.64 245.76 239.41 240.72 1,178,584 -4.64(-1.89%)
Jun 04, 2021 242.82 246.18 242.55 245.37 711,211 +3.02(+1.25%)
Jun 03, 2021 240.32 244.53 239.47 242.35 1,002,607 +1.04(+0.43%)
Jun 02, 2021 243.08 243.54 240.29 241.31 812,487 -1.77(-0.73%)
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.