Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 265.05 266.76 259.95 260.68 2,636,582 -3.58(-1.35%)
Jul 30, 2021 264.30 266.19 262.22 264.25 2,476,000 -1.86(-0.70%)
Jul 29, 2021 266.03 268.69 265.43 266.12 1,925,363 +0.09(+0.03%)
Jul 28, 2021 268.28 268.36 264.57 266.03 2,895,171 -0.76(-0.28%)
Jul 27, 2021 271.38 272.21 263.47 266.79 5,119,962 -14.04(-5.00%)
Jul 26, 2021 279.49 281.76 279.07 280.82 1,276,328 +0.41(+0.14%)
Jul 23, 2021 281.11 281.92 279.49 280.42 1,060,137 +0.43(+0.15%)
Jul 22, 2021 280.87 282.10 279.46 279.99 1,040,215 -1.63(-0.58%)
Jul 21, 2021 280.83 285.02 280.66 281.62 1,418,635 +0.31(+0.11%)
Jul 20, 2021 278.85 282.27 277.94 281.31 1,754,562 +3.02(+1.09%)
Jul 19, 2021 271.06 278.78 270.27 278.29 3,022,288 +2.20(+0.80%)
Jul 16, 2021 280.07 280.35 275.71 276.09 2,093,111 -3.39(-1.21%)
Jul 15, 2021 277.52 281.99 277.21 279.48 1,235,552 +0.21(+0.07%)
Jul 14, 2021 281.91 283.99 278.08 279.27 1,516,529 -3.04(-1.08%)
Jul 13, 2021 282.23 285.69 281.94 282.31 1,851,181 -0.56(-0.20%)
Jul 12, 2021 280.61 285.30 278.08 282.87 2,017,812 +3.09(+1.10%)
Jul 09, 2021 279.23 281.48 276.74 279.78 2,455,305 +2.98(+1.08%)
Jul 08, 2021 271.06 278.10 269.82 276.80 2,088,220 -0.29(-0.11%)
Jul 07, 2021 277.52 278.60 274.91 277.09 2,429,543 -1.00(-0.36%)
Jul 06, 2021 282.60 282.83 276.20 278.09 2,417,517 -4.50(-1.59%)
Jul 02, 2021 283.09 283.09 280.70 282.60 1,416,176 +0.25(+0.09%)
Jul 01, 2021 283.13 283.27 280.18 282.35 1,852,899 +0.75(+0.26%)
Jun 30, 2021 279.43 281.88 278.46 281.61 1,916,957 +0.42(+0.15%)
Jun 29, 2021 279.40 282.71 278.32 281.19 3,806,504 +3.68(+1.33%)
Jun 28, 2021 276.57 278.13 273.21 277.51 3,744,146 +1.92(+0.70%)
Jun 25, 2021 276.33 278.23 270.46 275.58 12,312,321 -10.37(-3.63%)
Jun 24, 2021 284.08 286.80 281.52 285.96 5,302,018 +5.95(+2.13%)
Jun 23, 2021 282.48 283.09 278.87 280.00 2,288,465 -0.30(-0.11%)
Jun 22, 2021 277.70 281.65 276.69 280.31 2,388,183 +4.27(+1.55%)
Jun 21, 2021 271.14 277.80 270.99 276.04 2,039,655 +7.38(+2.75%)
Jun 18, 2021 267.05 272.62 265.54 268.66 2,729,641 -2.12(-0.78%)
Jun 17, 2021 277.29 277.53 268.91 270.78 2,514,137 -6.69(-2.41%)
Jun 16, 2021 281.04 281.91 275.39 277.47 1,788,757 -4.35(-1.54%)
Jun 15, 2021 277.76 282.37 276.74 281.82 1,947,496 +5.94(+2.15%)
Jun 14, 2021 279.39 279.82 274.99 275.88 1,354,417 -2.92(-1.05%)
Jun 11, 2021 276.13 278.88 276.13 278.80 1,729,890 +3.06(+1.11%)
Jun 10, 2021 276.45 278.33 274.20 275.74 1,924,025 -0.25(-0.09%)
Jun 09, 2021 284.91 284.95 273.50 275.99 4,626,241 -8.92(-3.13%)
Jun 08, 2021 285.12 285.76 281.18 284.91 1,590,988 -0.72(-0.25%)
Jun 07, 2021 285.31 286.45 281.74 285.63 2,081,688 +1.15(+0.40%)
Jun 04, 2021 288.87 290.01 282.16 284.48 2,242,091 -3.94(-1.37%)
Jun 03, 2021 287.56 289.81 284.53 288.42 1,398,089 -0.25(-0.08%)
Jun 02, 2021 294.72 294.72 286.08 288.67 2,217,152 -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.