Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 215.79 216.67 212.52 212.65 2,493,028 -2.25(-1.05%)
Sep 29, 2021 212.50 216.80 211.90 214.90 1,900,838 +2.63(+1.24%)
Sep 28, 2021 212.30 214.76 211.65 212.27 2,918,979 -0.84(-0.39%)
Sep 27, 2021 213.25 214.95 212.70 213.11 1,942,418 -0.50(-0.23%)
Sep 24, 2021 214.75 215.53 213.20 213.61 1,908,756 -1.44(-0.67%)
Sep 23, 2021 212.51 215.55 212.50 215.05 2,181,540 +1.41(+0.66%)
Sep 22, 2021 216.56 216.56 213.46 213.64 2,542,853 -1.72(-0.80%)
Sep 21, 2021 215.71 218.10 214.36 215.36 2,112,155 +0.25(+0.12%)
Sep 20, 2021 218.38 219.85 214.27 215.11 3,292,882 -4.27(-1.95%)
Sep 17, 2021 217.23 219.88 215.87 219.38 5,659,941 +2.02(+0.93%)
Sep 16, 2021 218.02 218.65 214.01 217.36 2,695,604 -0.77(-0.35%)
Sep 15, 2021 216.77 219.92 215.86 218.13 2,555,670 +2.09(+0.97%)
Sep 14, 2021 217.60 217.92 215.12 216.04 1,999,255 -0.68(-0.31%)
Sep 13, 2021 217.06 219.05 215.07 216.72 2,553,423 +2.89(+1.35%)
Sep 10, 2021 216.50 216.99 213.55 213.83 2,221,916 -1.75(-0.81%)
Sep 09, 2021 220.50 220.62 215.41 215.58 3,273,559 -5.29(-2.40%)
Sep 08, 2021 221.33 222.29 220.10 220.87 2,140,423 -0.51(-0.23%)
Sep 07, 2021 223.00 224.94 219.52 221.38 3,281,870 -4.99(-2.20%)
Sep 03, 2021 225.76 227.19 224.20 226.37 1,664,374 +0.41(+0.18%)
Sep 02, 2021 223.64 226.03 223.43 225.96 1,818,335 +2.61(+1.17%)
Sep 01, 2021 225.55 226.12 221.88 223.35 2,699,020 -2.18(-0.97%)
Aug 31, 2021 224.94 225.65 223.34 225.53 2,904,411 +1.40(+0.62%)
Aug 30, 2021 222.28 225.31 222.10 224.13 1,889,395 +1.35(+0.61%)
Aug 27, 2021 222.22 225.36 220.22 222.78 2,660,964 +1.31(+0.59%)
Aug 26, 2021 222.06 222.06 220.16 221.47 2,844,568 -0.12(-0.05%)
Aug 25, 2021 224.31 224.83 221.18 221.59 2,173,146 -2.79(-1.24%)
Aug 24, 2021 225.52 225.68 223.56 224.38 1,790,382 -1.26(-0.56%)
Aug 23, 2021 224.18 227.44 223.77 225.64 1,932,600 +2.11(+0.94%)
Aug 20, 2021 224.39 226.24 222.01 223.53 2,811,641 -0.86(-0.38%)
Aug 19, 2021 225.69 227.70 223.30 224.39 2,669,037 -2.45(-1.08%)
Aug 18, 2021 230.52 231.33 226.60 226.84 2,988,253 -4.36(-1.89%)
Aug 17, 2021 229.66 231.28 229.52 231.20 2,666,553 +0.13(+0.06%)
Aug 16, 2021 228.26 231.29 227.92 231.07 2,434,820 +1.39(+0.61%)
Aug 13, 2021 229.11 231.89 228.76 229.68 1,797,295 +1.53(+0.67%)
Aug 12, 2021 228.20 229.48 225.81 228.15 1,798,720 +0.02(+0.01%)
Aug 11, 2021 229.14 230.00 227.49 228.13 2,104,898 +0.17(+0.07%)
Aug 10, 2021 228.20 228.20 223.94 227.96 2,860,227 +0.07(+0.03%)
Aug 09, 2021 230.52 231.40 227.22 227.89 2,250,130 -2.26(-0.98%)
Aug 06, 2021 231.85 233.25 228.77 230.15 2,363,795 -3.84(-1.64%)
Aug 05, 2021 228.75 234.04 228.06 233.99 3,293,851 +5.64(+2.47%)
Aug 04, 2021 238.37 239.42 227.10 228.35 6,951,892 -15.73(-6.44%)
Aug 03, 2021 240.76 244.39 239.41 244.08 2,320,467 +4.29(+1.79%)
Aug 02, 2021 242.12 242.48 238.37 239.79 1,849,415 -1.75(-0.72%)
Jul 30, 2021 242.62 243.10 240.63 241.54 2,284,415 -0.88(-0.36%)
Jul 29, 2021 244.46 245.16 242.21 242.42 1,498,915 -1.83(-0.75%)
Jul 28, 2021 244.55 247.70 243.51 244.25 1,649,082 -0.43(-0.18%)
Jul 27, 2021 244.12 245.61 243.38 244.68 2,166,652 -0.43(-0.18%)
Jul 26, 2021 247.72 248.39 244.81 245.11 1,518,260 -2.61(-1.05%)
Jul 23, 2021 246.27 248.56 244.87 247.72 1,747,301 +2.98(+1.22%)
Jul 22, 2021 243.98 246.22 243.13 244.74 1,379,824 -0.11(-0.04%)
Jul 21, 2021 246.91 246.96 242.69 244.85 1,926,554 -2.04(-0.83%)
Jul 20, 2021 247.27 250.39 245.71 246.89 3,035,168 +0.16(+0.06%)
Jul 19, 2021 247.78 249.95 244.85 246.73 2,529,948 -1.23(-0.50%)
Jul 16, 2021 248.08 249.53 246.54 247.96 3,141,506 +1.33(+0.54%)
Jul 15, 2021 244.33 247.57 242.14 246.63 2,106,705 +1.93(+0.79%)
Jul 14, 2021 244.22 245.33 241.49 244.70 2,185,185 -0.13(-0.05%)
Jul 13, 2021 245.39 246.75 242.98 244.83 1,618,274 +0.46(+0.19%)
Jul 12, 2021 244.49 247.90 243.54 244.37 2,149,359 -0.83(-0.34%)
Jul 09, 2021 243.09 245.93 241.71 245.20 1,609,921 +0.92(+0.38%)
Jul 08, 2021 244.24 245.98 242.45 244.28 1,994,330 +1.06(+0.44%)
Jul 07, 2021 244.07 244.28 241.34 243.22 2,381,697 -0.43(-0.18%)
Jul 06, 2021 247.26 248.12 243.17 243.65 2,792,363 -5.05(-2.03%)
Jul 02, 2021 247.33 249.90 246.25 248.70 1,943,599 +1.80(+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.