Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 216.40 217.94 213.90 214.16 3,949,634 -1.76(-0.81%)
Sep 29, 2021 217.78 218.84 215.63 215.91 3,823,315 -1.28(-0.59%)
Sep 28, 2021 220.53 222.71 216.57 217.19 4,828,455 -4.01(-1.81%)
Sep 27, 2021 220.71 223.88 220.61 221.21 4,436,985 -0.13(-0.06%)
Sep 24, 2021 222.66 223.64 221.29 221.33 5,093,221 -2.23(-1.00%)
Sep 23, 2021 223.71 225.87 222.74 223.56 7,261,108 -0.16(-0.07%)
Sep 22, 2021 228.70 229.48 223.62 223.72 18,202,184 -22.45(-9.12%)
Sep 21, 2021 247.08 247.94 242.96 246.17 4,564,377 +1.24(+0.51%)
Sep 20, 2021 246.21 248.03 242.35 244.93 3,552,681 -4.32(-1.73%)
Sep 17, 2021 249.42 251.68 248.14 249.24 3,161,094 -3.09(-1.22%)
Sep 16, 2021 251.93 253.32 250.04 252.33 1,752,232 +1.75(+0.70%)
Sep 15, 2021 250.31 253.56 248.91 250.58 2,340,468 +1.36(+0.54%)
Sep 14, 2021 256.07 256.80 248.75 249.22 2,643,373 -6.50(-2.54%)
Sep 13, 2021 253.38 255.76 251.72 255.73 1,891,682 +4.21(+1.67%)
Sep 10, 2021 255.42 256.08 251.23 251.52 1,760,412 -1.63(-0.64%)
Sep 09, 2021 253.06 256.57 251.27 253.15 2,183,254 -1.76(-0.69%)
Sep 08, 2021 257.09 257.12 252.78 254.91 2,010,120 -2.56(-0.99%)
Sep 07, 2021 260.07 261.11 256.81 257.47 1,673,891 -2.34(-0.90%)
Sep 03, 2021 260.31 262.29 258.69 259.81 1,562,061 -1.03(-0.39%)
Sep 02, 2021 260.07 262.68 260.01 260.84 1,342,884 +1.87(+0.72%)
Sep 01, 2021 259.13 260.44 256.64 258.97 1,808,211 +0.23(+0.09%)
Aug 31, 2021 259.10 259.94 257.75 258.74 1,681,413 +0.15(+0.06%)
Aug 30, 2021 261.72 261.81 258.49 258.59 1,808,118 -2.30(-0.88%)
Aug 27, 2021 260.45 262.20 259.93 260.89 1,593,726 +0.43(+0.16%)
Aug 26, 2021 262.88 262.88 259.81 260.46 1,347,094 -2.83(-1.08%)
Aug 25, 2021 260.99 264.74 260.31 263.30 2,172,919 +2.49(+0.96%)
Aug 24, 2021 259.80 262.04 259.33 260.80 2,168,182 +0.89(+0.34%)
Aug 23, 2021 260.99 262.10 259.69 259.92 2,095,384 +0.34(+0.13%)
Aug 20, 2021 259.43 261.47 257.16 259.57 2,469,169 -0.98(-0.38%)
Aug 19, 2021 262.93 263.64 258.10 260.56 3,183,119 -5.06(-1.91%)
Aug 18, 2021 268.84 270.37 265.29 265.62 2,193,009 -4.97(-1.84%)
Aug 17, 2021 271.90 273.16 267.60 270.59 3,018,903 -3.70(-1.35%)
Aug 16, 2021 269.56 275.48 267.96 274.29 2,833,403 +4.36(+1.62%)
Aug 13, 2021 268.03 271.45 267.57 269.93 1,998,501 +1.05(+0.39%)
Aug 12, 2021 269.26 271.32 266.53 268.88 1,244,017 -0.17(-0.06%)
Aug 11, 2021 265.29 269.91 264.16 269.04 2,071,250 +4.88(+1.85%)
Aug 10, 2021 265.37 267.19 263.87 264.16 2,201,981 -1.37(-0.52%)
Aug 09, 2021 267.85 268.76 265.43 265.53 1,895,988 -3.51(-1.30%)
Aug 06, 2021 269.43 271.17 267.83 269.04 1,747,528 +0.46(+0.17%)
Aug 05, 2021 268.68 270.51 267.48 268.58 2,145,865 +0.66(+0.25%)
Aug 04, 2021 272.02 272.95 267.88 267.92 2,030,657 -5.54(-2.03%)
Aug 03, 2021 269.05 274.34 267.07 273.46 2,208,139 +4.53(+1.68%)
Aug 02, 2021 273.44 275.21 268.18 268.93 2,555,648 -3.69(-1.35%)
Jul 30, 2021 272.67 274.62 270.52 272.62 2,399,995 -1.92(-0.70%)
Jul 29, 2021 274.45 277.20 273.83 274.54 1,866,261 +0.09(+0.03%)
Jul 28, 2021 276.77 276.86 272.94 274.45 2,806,299 -0.78(-0.28%)
Jul 27, 2021 279.98 280.83 271.82 275.23 4,962,796 -14.48(-5.00%)
Jul 26, 2021 288.34 290.69 287.91 289.71 1,237,149 +0.42(+0.14%)
Jul 23, 2021 290.01 290.84 288.34 289.30 1,027,594 +0.44(+0.15%)
Jul 22, 2021 289.76 291.03 288.31 288.86 1,008,283 -1.68(-0.58%)
Jul 21, 2021 289.72 294.04 289.55 290.54 1,375,087 +0.32(+0.11%)
Jul 20, 2021 287.68 291.21 286.75 290.22 1,700,702 +3.12(+1.09%)
Jul 19, 2021 279.64 287.61 278.83 287.11 2,929,513 +2.27(+0.80%)
Jul 16, 2021 288.94 289.23 284.45 284.84 2,028,859 -3.50(-1.21%)
Jul 15, 2021 286.31 290.92 285.99 288.33 1,197,624 +0.21(+0.07%)
Jul 14, 2021 290.83 292.99 286.89 288.12 1,469,977 -3.13(-1.08%)
Jul 13, 2021 291.17 294.74 290.87 291.25 1,794,356 -0.57(-0.20%)
Jul 12, 2021 289.50 294.33 286.89 291.83 1,955,872 +3.19(+1.10%)
Jul 09, 2021 288.07 290.40 285.51 288.64 2,379,935 +3.08(+1.08%)
Jul 08, 2021 279.64 286.91 278.37 285.57 2,024,119 -0.30(-0.11%)
Jul 07, 2021 286.31 287.43 283.62 285.87 2,354,964 -1.03(-0.36%)
Jul 06, 2021 291.55 291.79 284.94 286.90 2,343,307 -4.65(-1.59%)
Jul 02, 2021 292.05 292.05 289.59 291.55 1,372,704 +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.