Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 221.43 225.64 221.08 222.95 2,112,671 -0.41(-0.18%)
Oct 28, 2021 222.98 223.53 220.70 223.36 1,820,314 +0.63(+0.28%)
Oct 27, 2021 225.77 227.19 222.53 222.73 2,827,888 -2.41(-1.07%)
Oct 26, 2021 226.23 225.13 3,237,614 +2.30(+1.03%)
Oct 25, 2021 220.88 223.61 220.09 222.83 2,688,502 +2.29(+1.04%)
Oct 22, 2021 220.44 222.17 219.95 220.54 2,722,825 +0.13(+0.06%)
Oct 21, 2021 218.95 220.90 218.39 220.41 4,047,568 +1.46(+0.67%)
Oct 20, 2021 218.03 219.57 216.92 218.95 2,658,076 +1.87(+0.86%)
Oct 19, 2021 216.91 218.09 215.52 217.08 2,205,139 +1.27(+0.59%)
Oct 18, 2021 215.84 217.48 214.58 215.81 2,824,644 -1.08(-0.50%)
Oct 15, 2021 216.16 217.25 215.19 216.89 4,413,594 +1.58(+0.73%)
Oct 14, 2021 214.31 216.37 213.84 215.31 3,002,466 +3.52(+1.66%)
Oct 13, 2021 210.17 213.39 207.79 211.78 4,855,384 +2.28(+1.09%)
Oct 12, 2021 208.08 210.22 207.95 209.50 2,684,763 +1.42(+0.68%)
Oct 11, 2021 212.07 212.59 207.65 208.08 3,046,111 -3.43(-1.62%)
Oct 08, 2021 210.53 211.98 209.60 211.51 2,498,397 +0.46(+0.22%)
Oct 07, 2021 214.88 215.50 210.60 211.05 4,176,883 -1.18(-0.56%)
Oct 06, 2021 210.22 212.93 208.09 212.23 3,858,259 -0.07(-0.03%)
Oct 05, 2021 205.89 214.37 204.79 212.30 5,625,799 +6.06(+2.94%)
Oct 04, 2021 209.43 212.04 205.66 206.24 4,143,924 -4.41(-2.09%)
Oct 01, 2021 208.26 212.13 206.53 210.65 4,260,644 +3.07(+1.48%)
Sep 30, 2021 209.76 211.25 207.34 207.58 4,074,715 -1.70(-0.81%)
Sep 29, 2021 211.09 212.12 209.01 209.28 3,944,395 -1.24(-0.59%)
Sep 28, 2021 213.76 215.87 209.92 210.53 4,981,367 -3.89(-1.81%)
Sep 27, 2021 213.93 217.01 213.84 214.42 4,577,499 -0.12(-0.06%)
Sep 24, 2021 215.83 216.77 214.50 214.54 5,254,518 -2.16(-1.00%)
Sep 23, 2021 216.84 218.94 215.90 216.70 7,491,060 -0.15(-0.07%)
Sep 22, 2021 221.68 222.43 216.75 216.85 18,778,628 -21.76(-9.12%)
Sep 21, 2021 239.49 240.32 235.50 238.61 4,708,926 +1.20(+0.51%)
Sep 20, 2021 238.65 240.42 234.91 237.41 3,665,191 -4.18(-1.73%)
Sep 17, 2021 241.76 243.95 240.52 241.59 3,261,202 -2.99(-1.22%)
Sep 16, 2021 244.20 245.54 242.37 244.58 1,807,723 +1.69(+0.70%)
Sep 15, 2021 242.62 245.78 241.27 242.89 2,414,588 +1.32(+0.54%)
Sep 14, 2021 248.21 248.92 241.11 241.57 2,727,085 -6.30(-2.54%)
Sep 13, 2021 245.61 247.91 243.99 247.88 1,951,589 +4.08(+1.67%)
Sep 10, 2021 247.58 248.22 243.51 243.80 1,816,163 -1.58(-0.64%)
Sep 09, 2021 245.29 248.70 243.55 245.38 2,252,395 -1.70(-0.69%)
Sep 08, 2021 249.19 249.23 245.02 247.08 2,073,778 -2.48(-0.99%)
Sep 07, 2021 252.09 253.09 248.92 249.56 1,726,902 -2.27(-0.90%)
Sep 03, 2021 252.32 254.24 250.75 251.84 1,611,530 -0.99(-0.39%)
Sep 02, 2021 252.09 254.62 252.03 252.83 1,385,412 +1.81(+0.72%)
Sep 01, 2021 251.17 252.45 248.76 251.02 1,865,475 +0.23(+0.09%)
Aug 31, 2021 251.14 251.97 249.84 250.79 1,734,661 +0.14(+0.06%)
Aug 30, 2021 253.68 253.78 250.55 250.65 1,865,379 -2.23(-0.88%)
Aug 27, 2021 252.46 254.16 251.95 252.88 1,644,197 +0.41(+0.16%)
Aug 26, 2021 254.81 254.81 251.83 252.47 1,389,755 -2.75(-1.08%)
Aug 25, 2021 252.97 256.61 252.32 255.21 2,241,733 +2.42(+0.96%)
Aug 24, 2021 251.82 254.00 251.37 252.80 2,236,846 +0.86(+0.34%)
Aug 23, 2021 252.97 254.05 251.72 251.94 2,161,742 +0.33(+0.13%)
Aug 20, 2021 251.47 253.45 249.27 251.61 2,547,364 -0.95(-0.38%)
Aug 19, 2021 254.86 255.55 250.18 252.56 3,283,925 -4.91(-1.91%)
Aug 18, 2021 260.58 262.06 257.15 257.47 2,262,459 -4.81(-1.84%)
Aug 17, 2021 263.56 264.77 259.38 262.28 3,114,508 -3.59(-1.35%)
Aug 16, 2021 261.28 267.02 259.73 265.87 2,923,134 +4.23(+1.62%)
Aug 13, 2021 259.80 263.12 259.36 261.64 2,061,791 +1.02(+0.39%)
Aug 12, 2021 261.00 262.99 258.35 260.62 1,283,414 -0.16(-0.06%)
Aug 11, 2021 257.15 261.62 256.05 260.78 2,136,845 +4.73(+1.85%)
Aug 10, 2021 257.22 258.99 255.77 256.05 2,271,715 -1.33(-0.52%)
Aug 09, 2021 259.63 260.51 257.28 257.38 1,956,032 -3.40(-1.30%)
Aug 06, 2021 261.16 262.84 259.61 260.78 1,802,870 +0.44(+0.17%)
Aug 05, 2021 260.43 262.21 259.27 260.34 2,213,822 +0.64(+0.25%)
Aug 04, 2021 263.67 264.58 259.66 259.70 2,094,966 -5.37(-2.03%)
Aug 03, 2021 260.79 265.92 258.88 265.07 2,278,068 +4.39(+1.68%)
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.