Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 210.88 212.38 208.44 208.69 4,053,113 -1.71(-0.81%)
Sep 29, 2021 212.22 213.26 210.12 210.40 3,923,484 -1.25(-0.59%)
Sep 28, 2021 214.90 217.02 211.04 211.65 4,954,958 -3.91(-1.81%)
Sep 27, 2021 215.07 218.17 214.98 215.56 4,553,232 -0.12(-0.06%)
Sep 24, 2021 216.98 217.93 215.64 215.68 5,226,662 -2.17(-1.00%)
Sep 23, 2021 218.00 220.11 217.05 217.85 7,451,346 -0.15(-0.07%)
Sep 22, 2021 222.86 223.62 217.91 218.00 18,679,074 -21.88(-9.12%)
Sep 21, 2021 240.77 241.60 236.75 239.88 4,683,961 +1.21(+0.51%)
Sep 20, 2021 239.92 241.70 236.16 238.67 3,645,760 -4.21(-1.73%)
Sep 17, 2021 243.05 245.25 241.81 242.88 3,243,913 -3.01(-1.22%)
Sep 16, 2021 245.50 246.85 243.66 245.89 1,798,139 +1.70(+0.70%)
Sep 15, 2021 243.92 247.09 242.56 244.18 2,401,787 +1.32(+0.54%)
Sep 14, 2021 249.53 250.25 242.40 242.86 2,712,628 -6.34(-2.54%)
Sep 13, 2021 246.92 249.23 245.29 249.20 1,941,243 +4.10(+1.67%)
Sep 10, 2021 248.90 249.54 244.81 245.10 1,806,534 -1.59(-0.64%)
Sep 09, 2021 246.60 250.02 244.85 246.69 2,240,454 -1.71(-0.69%)
Sep 08, 2021 250.52 250.56 246.33 248.40 2,062,784 -2.49(-0.99%)
Sep 07, 2021 253.44 254.44 250.25 250.89 1,717,747 -2.28(-0.90%)
Sep 03, 2021 253.66 255.59 252.08 253.18 1,602,986 -1.00(-0.39%)
Sep 02, 2021 253.44 255.97 253.37 254.18 1,378,067 +1.82(+0.72%)
Sep 01, 2021 252.51 253.79 250.09 252.36 1,855,585 +0.23(+0.09%)
Aug 31, 2021 252.48 253.31 251.17 252.13 1,725,465 +0.14(+0.06%)
Aug 30, 2021 255.03 255.13 251.89 251.99 1,855,490 -2.24(-0.88%)
Aug 27, 2021 253.80 255.51 253.29 254.23 1,635,481 +0.42(+0.16%)
Aug 26, 2021 256.17 256.17 253.18 253.81 1,382,387 -2.76(-1.08%)
Aug 25, 2021 254.32 257.98 253.67 256.57 2,229,848 +2.43(+0.96%)
Aug 24, 2021 253.17 255.35 252.71 254.14 2,224,987 +0.86(+0.34%)
Aug 23, 2021 254.32 255.41 253.06 253.28 2,150,282 +0.33(+0.13%)
Aug 20, 2021 252.81 254.80 250.59 252.95 2,533,860 -0.96(-0.38%)
Aug 19, 2021 256.22 256.91 251.51 253.91 3,266,515 -4.94(-1.91%)
Aug 18, 2021 261.97 263.46 258.52 258.84 2,250,464 -4.84(-1.84%)
Aug 17, 2021 264.96 266.19 260.77 263.68 3,097,996 -3.61(-1.35%)
Aug 16, 2021 262.67 268.44 261.12 267.29 2,907,637 +4.25(+1.62%)
Aug 13, 2021 261.19 264.52 260.74 263.04 2,050,860 +1.03(+0.39%)
Aug 12, 2021 262.39 264.39 259.72 262.01 1,276,610 -0.16(-0.06%)
Aug 11, 2021 258.52 263.02 257.42 262.17 2,125,516 +4.75(+1.85%)
Aug 10, 2021 258.59 260.37 257.13 257.42 2,259,671 -1.34(-0.52%)
Aug 09, 2021 261.01 261.90 258.65 258.75 1,945,662 -3.42(-1.30%)
Aug 06, 2021 262.55 264.24 260.99 262.17 1,793,312 +0.45(+0.17%)
Aug 05, 2021 261.82 263.60 260.65 261.73 2,202,086 +0.65(+0.25%)
Aug 04, 2021 265.07 265.99 261.04 261.08 2,083,859 -5.40(-2.03%)
Aug 03, 2021 262.18 267.34 260.25 266.48 2,265,991 +4.41(+1.68%)
Aug 02, 2021 266.46 268.18 261.34 262.07 2,622,604 -3.60(-1.35%)
Jul 30, 2021 265.71 267.61 263.61 265.66 2,462,874 -1.87(-0.70%)
Jul 29, 2021 267.45 270.12 266.84 267.53 1,915,156 +0.09(+0.03%)
Jul 28, 2021 269.71 269.79 265.98 267.45 2,879,823 -0.76(-0.28%)
Jul 27, 2021 272.83 273.66 264.88 268.21 5,092,818 -14.11(-5.00%)
Jul 26, 2021 280.98 283.27 280.56 282.32 1,269,561 +0.41(+0.14%)
Jul 23, 2021 282.60 283.42 280.98 281.91 1,054,516 +0.43(+0.15%)
Jul 22, 2021 282.37 283.60 280.95 281.48 1,034,700 -1.64(-0.58%)
Jul 21, 2021 282.33 286.54 282.16 283.12 1,411,114 +0.31(+0.11%)
Jul 20, 2021 280.33 283.78 279.42 282.81 1,745,260 +3.04(+1.09%)
Jul 19, 2021 272.51 280.27 271.71 279.77 3,006,265 +2.21(+0.80%)
Jul 16, 2021 281.56 281.84 277.18 277.56 2,082,014 -3.41(-1.21%)
Jul 15, 2021 279.00 283.50 278.68 280.97 1,229,001 +0.21(+0.07%)
Jul 14, 2021 283.41 285.51 279.57 280.76 1,508,489 -3.06(-1.08%)
Jul 13, 2021 283.73 287.21 283.45 283.82 1,841,367 -0.56(-0.20%)
Jul 12, 2021 282.11 286.82 279.57 284.38 2,007,115 +3.10(+1.10%)
Jul 09, 2021 280.71 282.98 278.22 281.27 2,442,289 +3.00(+1.08%)
Jul 08, 2021 272.51 279.58 271.26 278.27 2,077,150 -0.30(-0.11%)
Jul 07, 2021 279.00 280.09 276.38 278.57 2,416,663 -1.01(-0.36%)
Jul 06, 2021 284.10 284.34 277.67 279.58 2,404,700 -4.53(-1.59%)
Jul 02, 2021 284.60 284.60 282.19 284.10 1,408,668 +0.25(+0.09%)
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.