Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 296.78 296.85 293.93 294.30 26,958,430 -1.67(-0.56%)
Aug 30, 2021 293.55 296.58 293.50 295.97 16,831,870 +3.77(+1.29%)
Aug 27, 2021 291.48 293.31 289.38 292.19 23,188,258 +0.61(+0.21%)
Aug 26, 2021 293.43 294.83 291.44 291.58 18,094,396 -2.85(-0.97%)
Aug 25, 2021 296.66 296.94 292.88 294.43 20,749,088 -0.60(-0.20%)
Aug 24, 2021 297.36 297.98 294.42 295.02 18,631,030 -1.91(-0.64%)
Aug 23, 2021 295.62 297.73 294.27 296.93 23,407,084 +0.22(+0.07%)
Aug 20, 2021 292.19 298.16 290.58 296.72 41,869,328 +7.40(+2.56%)
Aug 19, 2021 281.44 290.00 281.39 289.32 30,611,368 +5.89(+2.08%)
Aug 18, 2021 284.71 287.42 282.98 283.43 22,371,742 -1.75(-0.61%)
Aug 17, 2021 284.50 285.51 283.23 285.18 20,611,638 -1.54(-0.54%)
Aug 16, 2021 285.28 286.86 282.20 286.71 23,137,822 +1.76(+0.62%)
Aug 13, 2021 281.67 285.00 281.54 284.95 18,755,232 +2.96(+1.05%)
Aug 12, 2021 278.90 282.15 278.62 281.99 14,972,489 +2.78(+1.00%)
Aug 11, 2021 279.46 280.87 278.15 279.21 14,341,455 +0.50(+0.18%)
Aug 10, 2021 281.01 281.45 277.52 278.71 19,122,500 -1.84(-0.66%)
Aug 09, 2021 281.93 283.69 280.05 280.55 16,559,898 -1.10(-0.39%)
Aug 06, 2021 280.73 281.69 279.87 281.65 17,051,456 -0.06(-0.02%)
Aug 05, 2021 279.14 281.82 278.38 281.71 14,282,295 +2.98(+1.07%)
Aug 04, 2021 278.50 279.83 276.97 278.73 16,635,757 -0.64(-0.23%)
Aug 03, 2021 277.72 279.48 276.34 279.38 18,365,500 +2.23(+0.80%)
Aug 02, 2021 278.64 279.04 276.09 277.15 16,715,023 -0.08(-0.03%)
Jul 30, 2021 277.48 278.93 276.25 277.23 21,525,558 -1.53(-0.55%)
Jul 29, 2021 278.51 280.83 278.36 278.75 18,652,882 +0.25(+0.09%)
Jul 28, 2021 281.19 282.31 276.17 278.50 34,491,952 -0.31(-0.11%)
Jul 27, 2021 281.62 281.76 275.32 278.81 34,409,556 -2.44(-0.87%)
Jul 26, 2021 281.20 281.88 278.91 281.25 23,805,862 -0.60(-0.21%)
Jul 23, 2021 279.62 282.16 278.77 281.86 23,399,256 +3.44(+1.23%)
Jul 22, 2021 276.18 278.69 275.77 278.42 24,019,138 +4.61(+1.68%)
Jul 21, 2021 271.38 273.93 269.81 273.81 25,253,538 +2.02(+0.74%)
Jul 20, 2021 270.53 273.39 268.81 271.79 26,982,344 +2.25(+0.83%)
Jul 19, 2021 271.12 272.81 267.05 269.54 33,843,092 -3.64(-1.33%)
Jul 16, 2021 274.46 276.44 271.92 273.18 26,912,894 -0.27(-0.10%)
Jul 15, 2021 274.39 274.89 272.28 273.45 23,228,906 -1.44(-0.52%)
Jul 14, 2021 274.73 276.01 272.98 274.89 23,751,718 +1.49(+0.54%)
Jul 13, 2021 270.03 275.22 269.91 273.40 26,840,488 +3.56(+1.32%)
Jul 12, 2021 271.63 272.22 269.12 269.84 19,453,162 -0.60(-0.22%)
Jul 09, 2021 268.28 270.55 267.89 270.44 24,581,790 +0.51(+0.19%)
Jul 08, 2021 269.43 271.21 267.46 269.94 25,295,240 -2.44(-0.90%)
Jul 07, 2021 271.86 273.12 269.67 272.38 23,885,552 +2.21(+0.82%)
Jul 06, 2021 270.53 271.83 266.90 270.17 32,424,678 +0.00(+0.00%)
Jul 02, 2021 265.46 270.50 265.15 270.17 27,208,510 +5.90(+2.23%)
Jul 01, 2021 262.34 264.51 262.33 264.27 17,187,232 +0.68(+0.26%)
Jun 30, 2021 263.39 264.04 262.33 263.59 22,254,196 -0.49(-0.18%)
Jun 29, 2021 261.61 264.32 260.75 264.08 20,482,072 +2.61(+1.00%)
Jun 28, 2021 259.00 261.65 258.74 261.47 20,128,748 +3.60(+1.40%)
Jun 25, 2021 259.05 260.04 257.62 257.87 26,321,246 -1.62(-0.63%)
Jun 24, 2021 258.98 260.62 258.31 259.50 22,064,146 +1.38(+0.53%)
Jun 23, 2021 258.81 259.63 257.30 258.12 20,056,928 -0.23(-0.09%)
Jun 22, 2021 255.63 258.62 255.42 258.35 25,372,604 +2.80(+1.10%)
Jun 21, 2021 252.81 256.41 250.96 255.55 27,422,932 +3.11(+1.23%)
Jun 18, 2021 252.63 255.22 251.77 252.43 38,233,512 -1.43(-0.56%)
Jun 17, 2021 249.16 254.69 249.10 253.86 28,324,294 +3.38(+1.35%)
Jun 16, 2021 252.40 253.55 247.56 250.49 27,959,286 -0.91(-0.36%)
Jun 15, 2021 252.76 252.98 250.73 251.39 18,529,038 -1.49(-0.59%)
Jun 14, 2021 250.94 252.94 249.87 252.88 19,675,368 +1.95(+0.78%)
Jun 11, 2021 251.02 251.51 249.69 250.93 19,527,002 +0.63(+0.25%)
Jun 10, 2021 247.43 250.51 246.83 250.30 25,236,714 +3.55(+1.44%)
Jun 09, 2021 246.96 248.64 246.38 246.75 18,430,744 +0.99(+0.40%)
Jun 08, 2021 248.28 249.10 245.70 245.76 23,074,030 -1.21(-0.49%)
Jun 07, 2021 243.24 247.24 243.07 246.96 23,702,904 +2.94(+1.20%)
Jun 04, 2021 241.08 244.86 240.83 244.03 25,982,154 +4.94(+2.07%)
Jun 03, 2021 238.61 239.69 236.44 239.08 26,417,208 -1.55(-0.64%)
Jun 02, 2021 241.44 242.55 239.21 240.63 19,934,218 -0.10(-0.04%)
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.