Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 204.49 205.13 203.03 205.02 3,194,926 +1.27(+0.62%)
Aug 30, 2021 202.07 204.82 201.90 203.75 2,078,383 +1.23(+0.61%)
Aug 27, 2021 202.01 204.87 200.19 202.52 2,927,128 +1.19(+0.59%)
Aug 26, 2021 201.87 201.87 200.14 201.33 3,129,098 -0.11(-0.05%)
Aug 25, 2021 203.91 204.39 201.07 201.44 2,390,516 -2.54(-1.24%)
Aug 24, 2021 205.01 205.16 203.23 203.98 1,969,466 -1.15(-0.56%)
Aug 23, 2021 203.79 206.76 203.42 205.12 2,125,909 +1.92(+0.94%)
Aug 20, 2021 203.99 205.67 201.82 203.20 3,092,877 -0.78(-0.38%)
Aug 19, 2021 205.17 207.00 203.00 203.99 2,936,009 -2.23(-1.08%)
Aug 18, 2021 209.56 210.29 206.00 206.21 3,287,155 -3.96(-1.89%)
Aug 17, 2021 208.78 210.25 208.65 210.18 2,933,276 +0.12(+0.06%)
Aug 16, 2021 207.50 210.26 207.19 210.06 2,678,364 +2.86(+1.38%)
Aug 13, 2021 206.68 209.19 206.37 207.19 1,992,337 +1.38(+0.67%)
Aug 12, 2021 205.86 207.01 203.70 205.81 1,993,917 +0.02(+0.01%)
Aug 11, 2021 206.71 207.48 205.22 205.80 2,333,321 +0.15(+0.07%)
Aug 10, 2021 205.86 205.86 202.02 205.64 3,170,619 +0.06(+0.03%)
Aug 09, 2021 207.95 208.75 204.98 205.58 2,494,314 -2.04(-0.98%)
Aug 06, 2021 209.15 210.42 206.37 207.62 2,620,314 -3.46(-1.64%)
Aug 05, 2021 206.36 211.13 205.73 211.08 3,651,300 +5.09(+2.47%)
Aug 04, 2021 215.03 215.98 204.87 206.00 7,706,311 -14.19(-6.44%)
Aug 03, 2021 217.19 220.47 215.97 220.19 2,572,284 +3.87(+1.79%)
Aug 02, 2021 218.42 218.74 215.03 216.31 2,050,113 -1.58(-0.72%)
Jul 30, 2021 218.87 219.30 217.07 217.89 2,532,319 -0.79(-0.36%)
Jul 29, 2021 220.53 221.16 218.50 218.69 1,661,577 -1.65(-0.75%)
Jul 28, 2021 220.61 223.45 219.68 220.34 1,828,040 -0.39(-0.18%)
Jul 27, 2021 220.22 221.57 219.55 220.73 2,401,777 -0.39(-0.18%)
Jul 26, 2021 223.47 224.07 220.84 221.12 1,683,021 -2.35(-1.05%)
Jul 23, 2021 222.16 224.23 220.90 223.47 1,936,918 +2.69(+1.22%)
Jul 22, 2021 220.09 222.08 219.33 220.78 1,529,562 -0.10(-0.04%)
Jul 21, 2021 222.74 222.78 218.93 220.88 2,135,623 -1.84(-0.83%)
Jul 20, 2021 223.06 225.88 221.66 222.72 3,364,544 +0.14(+0.06%)
Jul 19, 2021 223.52 225.48 220.88 222.58 2,804,498 -1.11(-0.50%)
Jul 16, 2021 223.79 225.10 222.41 223.69 3,482,422 +1.20(+0.54%)
Jul 15, 2021 220.41 223.33 218.44 222.49 2,335,324 +1.74(+0.79%)
Jul 14, 2021 220.31 221.31 217.86 220.75 2,422,321 -0.12(-0.05%)
Jul 13, 2021 221.37 222.59 219.19 220.86 1,793,889 +0.41(+0.19%)
Jul 12, 2021 220.56 223.63 219.70 220.45 2,382,607 -0.75(-0.34%)
Jul 09, 2021 219.29 221.85 218.04 221.20 1,784,629 +0.83(+0.38%)
Jul 08, 2021 220.33 221.90 218.71 220.37 2,210,754 +0.96(+0.44%)
Jul 07, 2021 220.18 220.37 217.71 219.41 2,640,159 -0.39(-0.18%)
Jul 06, 2021 223.05 223.83 219.37 219.80 3,095,390 -4.56(-2.03%)
Jul 02, 2021 223.12 225.43 222.15 224.35 2,154,518 +1.62(+0.73%)
Jul 01, 2021 219.88 222.91 219.71 222.73 2,318,585 +2.84(+1.29%)
Jun 30, 2021 218.96 220.36 218.36 219.89 2,577,453 +1.16(+0.53%)
Jun 29, 2021 219.41 220.06 218.36 218.72 1,482,266 -0.34(-0.16%)
Jun 28, 2021 220.14 221.47 218.90 219.07 1,863,077 +0.14(+0.07%)
Jun 25, 2021 217.97 219.80 216.60 218.92 4,777,623 +1.56(+0.72%)
Jun 24, 2021 216.88 219.24 215.86 217.36 2,153,801 +2.02(+0.94%)
Jun 23, 2021 216.19 216.28 213.74 215.34 1,833,283 -1.08(-0.50%)
Jun 22, 2021 216.24 217.18 214.96 216.42 1,973,563 -0.30(-0.14%)
Jun 21, 2021 216.18 217.32 214.38 216.72 2,382,224 +1.41(+0.65%)
Jun 18, 2021 216.13 217.41 213.32 215.31 6,163,829 -1.88(-0.86%)
Jun 17, 2021 216.09 218.70 215.01 217.19 2,375,315 +1.06(+0.49%)
Jun 16, 2021 217.29 220.57 214.70 216.13 3,531,238 -0.24(-0.11%)
Jun 15, 2021 218.07 218.29 215.65 216.37 2,781,089 -1.21(-0.56%)
Jun 14, 2021 218.81 218.96 215.86 217.58 2,309,519 -1.43(-0.65%)
Jun 11, 2021 220.91 221.47 218.29 219.00 2,219,609 -1.69(-0.76%)
Jun 10, 2021 216.12 221.31 215.80 220.69 2,944,461 +4.62(+2.14%)
Jun 09, 2021 214.63 217.69 213.55 216.07 3,378,399 +2.44(+1.14%)
Jun 08, 2021 215.54 215.71 212.22 213.64 1,815,733 -0.33(-0.16%)
Jun 07, 2021 213.73 217.02 212.18 213.97 2,387,529 +0.31(+0.14%)
Jun 04, 2021 213.56 215.85 212.67 213.66 2,079,250 +1.00(+0.47%)
Jun 03, 2021 210.79 213.42 210.51 212.66 2,228,779 +0.52(+0.25%)
Jun 02, 2021 211.90 213.52 210.99 212.14 2,512,773 +1.43(+0.68%)
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.