Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 218.49 218.56 210.14 210.71 4,211,302 -3.93(-1.83%)
May 28, 2021 213.09 217.29 213.01 214.65 3,592,034 +2.37(+1.12%)
May 27, 2021 215.52 216.02 211.62 212.27 4,102,845 -2.92(-1.36%)
May 26, 2021 218.16 218.74 215.00 215.20 4,225,841 -3.11(-1.43%)
May 25, 2021 222.51 223.50 218.11 218.31 3,558,751 -5.19(-2.32%)
May 24, 2021 226.03 228.66 223.33 223.50 2,829,025 -2.94(-1.30%)
May 21, 2021 228.87 229.19 226.19 226.44 2,414,295 -0.83(-0.37%)
May 20, 2021 223.73 229.49 223.64 227.27 2,469,062 +2.91(+1.30%)
May 19, 2021 224.07 224.71 222.59 224.35 2,940,426 -1.95(-0.86%)
May 18, 2021 227.40 228.32 225.81 226.30 1,917,137 -1.37(-0.60%)
May 17, 2021 227.59 229.73 226.10 227.67 2,130,775 +0.90(+0.40%)
May 14, 2021 228.13 229.67 226.56 226.77 2,535,024 +0.96(+0.43%)
May 13, 2021 224.10 227.62 223.76 225.81 3,656,211 +1.11(+0.49%)
May 12, 2021 225.21 227.28 223.66 224.69 2,714,990 -1.32(-0.58%)
May 11, 2021 227.01 229.29 225.40 226.01 2,575,518 -0.29(-0.13%)
May 10, 2021 229.33 231.84 225.80 226.30 4,553,485 -1.43(-0.63%)
May 07, 2021 225.55 229.08 225.55 227.72 2,805,337 +2.61(+1.16%)
May 06, 2021 223.31 225.28 221.23 225.12 3,115,476 +1.75(+0.78%)
May 05, 2021 220.63 223.93 220.29 223.37 3,086,787 +1.78(+0.80%)
May 04, 2021 221.51 221.78 217.56 221.59 3,969,658 +1.77(+0.81%)
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.