Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 251.11 251.93 249.81 250.76 1,734,903 +0.14(+0.06%)
Aug 30, 2021 253.65 253.74 250.52 250.62 1,865,640 -2.23(-0.88%)
Aug 27, 2021 252.42 254.12 251.91 252.85 1,644,427 +0.42(+0.16%)
Aug 26, 2021 254.77 254.77 251.80 252.43 1,389,949 -2.75(-1.08%)
Aug 25, 2021 252.94 256.57 252.29 255.18 2,242,046 +2.42(+0.96%)
Aug 24, 2021 251.79 253.96 251.34 252.76 2,237,158 +0.86(+0.34%)
Aug 23, 2021 252.94 254.02 251.69 251.90 2,162,044 +0.33(+0.13%)
Aug 20, 2021 251.43 253.41 249.23 251.57 2,547,720 -0.95(-0.38%)
Aug 19, 2021 254.83 255.52 250.15 252.53 3,284,383 -4.91(-1.91%)
Aug 18, 2021 260.55 262.03 257.11 257.43 2,262,775 -4.81(-1.84%)
Aug 17, 2021 263.52 264.74 259.35 262.25 3,114,943 -3.59(-1.35%)
Aug 16, 2021 261.25 266.98 259.70 265.83 2,923,542 +4.23(+1.62%)
Aug 13, 2021 259.76 263.09 259.32 261.60 2,062,079 +1.02(+0.39%)
Aug 12, 2021 260.96 262.95 258.31 260.58 1,283,593 -0.16(-0.06%)
Aug 11, 2021 257.11 261.58 256.02 260.75 2,137,143 +4.73(+1.85%)
Aug 10, 2021 257.19 258.95 255.73 256.02 2,272,032 -1.33(-0.52%)
Aug 09, 2021 259.59 260.47 257.24 257.35 1,956,305 -3.40(-1.30%)
Aug 06, 2021 261.12 262.81 259.57 260.75 1,803,122 +0.44(+0.17%)
Aug 05, 2021 260.40 262.17 259.24 260.30 2,214,131 +0.64(+0.25%)
Aug 04, 2021 263.63 264.54 259.62 259.66 2,095,258 -5.37(-2.03%)
Aug 03, 2021 260.75 265.88 258.84 265.03 2,278,386 +4.39(+1.68%)
Aug 02, 2021 265.01 266.72 259.92 260.64 2,636,950 -3.58(-1.35%)
Jul 30, 2021 264.27 266.15 262.18 264.22 2,476,346 -1.86(-0.70%)
Jul 29, 2021 265.99 268.65 265.39 266.08 1,925,632 +0.08(+0.03%)
Jul 28, 2021 268.24 268.32 264.53 265.99 2,895,576 -0.75(-0.28%)
Jul 27, 2021 271.34 272.18 263.44 266.75 5,120,677 -14.03(-5.00%)
Jul 26, 2021 279.45 281.73 279.04 280.78 1,276,506 +0.41(+0.14%)
Jul 23, 2021 281.06 281.88 279.45 280.38 1,060,285 +0.42(+0.15%)
Jul 22, 2021 280.83 282.06 279.42 279.95 1,040,360 -1.63(-0.58%)
Jul 21, 2021 280.79 284.98 280.62 281.58 1,418,833 +0.31(+0.11%)
Jul 20, 2021 278.81 282.24 277.90 281.27 1,754,807 +3.02(+1.09%)
Jul 19, 2021 271.02 278.74 270.23 278.25 3,022,710 +2.20(+0.80%)
Jul 16, 2021 280.03 280.31 275.68 276.05 2,093,403 -3.39(-1.21%)
Jul 15, 2021 277.48 281.95 277.17 279.44 1,235,724 +0.21(+0.07%)
Jul 14, 2021 281.87 283.95 278.05 279.23 1,516,741 -3.04(-1.08%)
Jul 13, 2021 282.19 285.65 281.90 282.27 1,851,440 -0.56(-0.20%)
Jul 12, 2021 280.57 285.26 278.05 282.83 2,018,094 +3.09(+1.10%)
Jul 09, 2021 279.19 281.44 276.70 279.74 2,455,648 +2.98(+1.08%)
Jul 08, 2021 271.02 278.06 269.79 276.76 2,088,512 -0.29(-0.11%)
Jul 07, 2021 277.48 278.56 274.87 277.05 2,429,882 -1.00(-0.36%)
Jul 06, 2021 282.56 282.79 276.16 278.06 2,417,854 -4.50(-1.59%)
Jul 02, 2021 283.05 283.05 280.66 282.56 1,416,374 +0.25(+0.09%)
Jul 01, 2021 283.10 283.24 280.14 282.31 1,853,157 +0.75(+0.26%)
Jun 30, 2021 279.39 281.84 278.42 281.57 1,917,225 +0.42(+0.15%)
Jun 29, 2021 279.37 282.67 278.28 281.15 3,807,035 +3.68(+1.33%)
Jun 28, 2021 276.54 278.09 273.18 277.47 3,744,669 +1.93(+0.70%)
Jun 25, 2021 276.29 278.19 270.42 275.54 12,314,040 -10.37(-3.63%)
Jun 24, 2021 284.04 286.76 281.48 285.92 5,302,758 +5.95(+2.13%)
Jun 23, 2021 282.44 283.05 278.83 279.97 2,288,785 -0.30(-0.11%)
Jun 22, 2021 277.66 281.61 276.65 280.27 2,388,517 +4.26(+1.55%)
Jun 21, 2021 271.11 277.76 270.95 276.00 2,039,940 +7.38(+2.75%)
Jun 18, 2021 267.01 272.58 265.50 268.62 2,730,022 -2.12(-0.78%)
Jun 17, 2021 277.25 277.49 268.88 270.74 2,514,488 -6.69(-2.41%)
Jun 16, 2021 281.00 281.87 275.35 277.43 1,789,006 -4.35(-1.54%)
Jun 15, 2021 277.73 282.33 276.70 281.78 1,947,768 +5.94(+2.15%)
Jun 14, 2021 279.35 279.78 274.95 275.84 1,354,606 -2.92(-1.05%)
Jun 11, 2021 276.10 278.84 276.10 278.76 1,730,132 +3.06(+1.11%)
Jun 10, 2021 276.41 278.29 274.17 275.70 1,924,294 -0.25(-0.09%)
Jun 09, 2021 284.87 284.91 273.46 275.96 4,626,887 -8.91(-3.13%)
Jun 08, 2021 285.08 285.72 281.14 284.87 1,591,210 -0.72(-0.25%)
Jun 07, 2021 285.27 286.41 281.70 285.59 2,081,979 +1.15(+0.40%)
Jun 04, 2021 288.83 289.97 282.12 284.44 2,242,405 -3.94(-1.37%)
Jun 03, 2021 287.52 289.77 284.49 288.38 1,398,284 -0.25(-0.08%)
Jun 02, 2021 294.68 294.68 286.04 288.63 2,217,462 -4.03(-1.38%)
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.