Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 242.83 244.75 234.16 243.08 1,115,586 +4.16(+1.74%)
May 28, 2021 241.40 241.45 238.06 238.92 934,420 -1.78(-0.74%)
May 27, 2021 240.06 241.36 237.94 240.71 2,545,057 +3.81(+1.61%)
May 26, 2021 236.25 237.45 234.81 236.90 976,042 +0.70(+0.30%)
May 25, 2021 238.23 238.93 235.78 236.20 953,875 -1.10(-0.46%)
May 24, 2021 239.51 240.81 237.25 237.30 677,645 -1.17(-0.49%)
May 21, 2021 237.88 240.30 237.19 238.47 837,063 +1.50(+0.63%)
May 20, 2021 240.50 240.96 236.51 236.96 1,189,579 -2.53(-1.05%)
May 19, 2021 235.85 239.58 233.52 239.49 1,130,192 +0.14(+0.06%)
May 18, 2021 244.68 245.10 239.27 239.35 1,016,875 -6.68(-2.71%)
May 17, 2021 249.43 250.21 244.88 246.03 1,031,307 +0.60(+0.24%)
May 14, 2021 245.07 246.03 243.13 245.43 602,704 +2.53(+1.04%)
May 13, 2021 238.22 244.61 237.96 242.90 769,479 +4.86(+2.04%)
May 12, 2021 245.60 246.47 237.55 238.04 1,114,737 -6.57(-2.69%)
May 11, 2021 247.57 248.51 241.84 244.61 998,175 -5.51(-2.20%)
May 10, 2021 248.16 252.80 247.63 250.11 1,038,983 +4.02(+1.63%)
May 07, 2021 244.43 246.62 241.68 246.09 1,088,399 +0.43(+0.17%)
May 06, 2021 242.57 245.67 241.69 245.67 1,069,976 +4.58(+1.90%)
May 05, 2021 239.69 242.43 234.52 241.09 1,119,046 +4.95(+2.10%)
May 04, 2021 233.49 237.21 228.21 236.14 1,539,914 +1.84(+0.78%)
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.