Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 207.37 208.03 205.90 207.92 3,150,458 +1.29(+0.62%)
Aug 30, 2021 204.92 207.71 204.75 206.63 2,049,455 +1.25(+0.61%)
Aug 27, 2021 204.87 207.76 203.02 205.38 2,886,387 +1.21(+0.59%)
Aug 26, 2021 204.72 204.72 202.97 204.17 3,085,546 -0.11(-0.05%)
Aug 25, 2021 206.79 207.27 203.91 204.28 2,357,244 -2.57(-1.24%)
Aug 24, 2021 207.91 208.06 206.10 206.86 1,942,054 -1.16(-0.56%)
Aug 23, 2021 206.67 209.68 206.29 208.02 2,096,320 +1.94(+0.94%)
Aug 20, 2021 206.87 208.57 204.67 206.07 3,049,829 -0.79(-0.38%)
Aug 19, 2021 208.06 209.92 205.86 206.87 2,895,144 -2.26(-1.08%)
Aug 18, 2021 212.52 213.26 208.90 209.12 3,241,403 -4.02(-1.89%)
Aug 17, 2021 211.72 213.22 211.59 213.14 2,892,450 +0.12(+0.06%)
Aug 16, 2021 210.43 213.23 210.12 213.02 2,641,086 +2.90(+1.38%)
Aug 13, 2021 209.60 212.14 209.28 210.12 1,964,607 +1.40(+0.67%)
Aug 12, 2021 208.77 209.94 206.58 208.72 1,966,165 +0.02(+0.01%)
Aug 11, 2021 209.63 210.41 208.12 208.70 2,300,845 +0.16(+0.07%)
Aug 10, 2021 208.77 208.77 204.87 208.55 3,126,489 +0.06(+0.03%)
Aug 09, 2021 210.89 211.69 207.87 208.48 2,459,597 -2.07(-0.98%)
Aug 06, 2021 212.10 213.39 209.29 210.55 2,583,843 -3.51(-1.64%)
Aug 05, 2021 209.27 214.11 208.64 214.06 3,600,479 +5.16(+2.47%)
Aug 04, 2021 218.07 219.03 207.76 208.90 7,599,052 -14.39(-6.44%)
Aug 03, 2021 220.26 223.58 219.02 223.29 2,536,482 +3.92(+1.79%)
Aug 02, 2021 221.50 221.83 218.07 219.37 2,021,579 -1.60(-0.72%)
Jul 30, 2021 221.96 222.39 220.14 220.97 2,497,074 -0.81(-0.36%)
Jul 29, 2021 223.64 224.28 221.58 221.78 1,638,450 -1.67(-0.75%)
Jul 28, 2021 223.72 226.60 222.78 223.45 1,802,597 -0.39(-0.18%)
Jul 27, 2021 223.33 224.69 222.65 223.84 2,368,348 -0.39(-0.18%)
Jul 26, 2021 226.62 227.24 223.96 224.24 1,659,596 -2.39(-1.05%)
Jul 23, 2021 225.30 227.39 224.02 226.62 1,909,959 +2.73(+1.22%)
Jul 22, 2021 223.20 225.21 222.42 223.90 1,508,273 -0.10(-0.05%)
Jul 21, 2021 225.88 225.93 222.02 224.00 2,105,899 -1.87(-0.83%)
Jul 20, 2021 226.21 229.07 224.78 225.86 3,317,715 +0.15(+0.06%)
Jul 19, 2021 226.68 228.66 224.00 225.72 2,765,464 -1.12(-0.50%)
Jul 16, 2021 226.95 228.28 225.54 226.84 3,433,952 +1.22(+0.54%)
Jul 15, 2021 223.52 226.49 221.52 225.63 2,302,820 +1.77(+0.79%)
Jul 14, 2021 223.42 224.44 220.93 223.86 2,388,606 -0.12(-0.05%)
Jul 13, 2021 224.49 225.74 222.28 223.98 1,768,921 +0.42(+0.19%)
Jul 12, 2021 223.67 226.79 222.80 223.56 2,349,445 -0.76(-0.34%)
Jul 09, 2021 222.39 224.99 221.12 224.32 1,759,790 +0.84(+0.38%)
Jul 08, 2021 223.44 225.03 221.80 223.48 2,179,984 +0.97(+0.44%)
Jul 07, 2021 223.28 223.48 220.79 222.51 2,603,412 -0.39(-0.18%)
Jul 06, 2021 226.20 226.99 222.46 222.90 3,052,307 -4.62(-2.03%)
Jul 02, 2021 226.27 228.61 225.28 227.52 2,124,531 +1.65(+0.73%)
Jul 01, 2021 222.98 226.06 222.81 225.87 2,286,314 +2.88(+1.29%)
Jun 30, 2021 222.05 223.47 221.44 222.99 2,541,579 +1.18(+0.53%)
Jun 29, 2021 222.51 223.16 221.44 221.81 1,461,635 -0.35(-0.16%)
Jun 28, 2021 223.25 224.60 221.99 222.16 1,837,146 +0.15(+0.07%)
Jun 25, 2021 221.05 222.90 219.66 222.01 4,711,126 +1.58(+0.72%)
Jun 24, 2021 219.94 222.33 218.91 220.43 2,123,823 +2.05(+0.94%)
Jun 23, 2021 219.24 219.33 216.75 218.38 1,807,767 -1.10(-0.50%)
Jun 22, 2021 219.30 220.25 218.00 219.48 1,946,094 -0.30(-0.14%)
Jun 21, 2021 219.23 220.39 217.41 219.78 2,349,067 +1.43(+0.65%)
Jun 18, 2021 219.18 220.48 216.33 218.35 6,078,039 -1.90(-0.86%)
Jun 17, 2021 219.14 221.78 218.04 220.26 2,342,255 +1.08(+0.49%)
Jun 16, 2021 220.36 223.68 217.73 219.18 3,482,089 -0.25(-0.11%)
Jun 15, 2021 221.15 221.37 218.69 219.42 2,742,381 -1.22(-0.56%)
Jun 14, 2021 221.90 222.05 218.91 220.65 2,277,374 -1.45(-0.65%)
Jun 11, 2021 224.03 224.59 221.37 222.09 2,188,716 -1.71(-0.76%)
Jun 10, 2021 219.17 224.44 218.85 223.81 2,903,478 +4.68(+2.14%)
Jun 09, 2021 217.66 220.76 216.56 219.12 3,331,377 +2.47(+1.14%)
Jun 08, 2021 218.58 218.76 215.22 216.65 1,790,461 -0.34(-0.16%)
Jun 07, 2021 216.74 220.08 215.17 216.99 2,354,298 +0.31(+0.14%)
Jun 04, 2021 216.58 218.90 215.67 216.68 2,050,310 +1.02(+0.47%)
Jun 03, 2021 213.77 216.43 213.49 215.66 2,197,758 +0.53(+0.25%)
Jun 02, 2021 214.90 216.53 213.97 215.13 2,477,799 +1.45(+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.