Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 224.34 228.89 223.48 226.98 3,405,366 +2.83(+1.26%)
Sep 16, 2021 216.91 224.23 215.90 224.15 1,902,123 +6.70(+3.08%)
Sep 15, 2021 214.94 218.70 211.64 217.45 1,586,921 +3.14(+1.47%)
Sep 14, 2021 213.09 217.85 212.55 214.31 1,518,479 +1.71(+0.80%)
Sep 13, 2021 215.39 215.56 205.39 212.60 1,887,488 -4.42(-2.04%)
Sep 10, 2021 219.10 221.86 216.85 217.02 1,402,101 +0.39(+0.18%)
Sep 09, 2021 214.33 218.95 214.05 216.63 1,346,078 +1.86(+0.87%)
Sep 08, 2021 217.00 217.98 213.39 214.77 1,641,621 -1.67(-0.77%)
Sep 07, 2021 219.96 220.00 212.08 216.44 2,001,548 -3.94(-1.79%)
Sep 03, 2021 213.05 221.36 212.40 220.38 1,911,936 +6.89(+3.23%)
Sep 02, 2021 217.32 219.50 213.10 213.49 1,602,610 -3.29(-1.52%)
Sep 01, 2021 216.59 220.93 216.00 216.78 2,160,686 +0.52(+0.24%)
Aug 31, 2021 217.23 217.93 211.57 216.26 1,894,564 -1.45(-0.67%)
Aug 30, 2021 210.76 218.96 210.58 217.71 1,821,330 +7.31(+3.47%)
Aug 27, 2021 210.00 212.84 208.35 210.40 2,029,131 -2.19(-1.03%)
Aug 26, 2021 203.00 215.98 202.43 212.59 4,068,330 +10.31(+5.10%)
Aug 25, 2021 201.30 203.79 197.98 202.28 1,166,300 +0.88(+0.44%)
Aug 24, 2021 198.65 201.55 194.72 201.40 2,080,424 +4.82(+2.45%)
Aug 23, 2021 199.40 200.25 193.56 196.58 2,435,054 -2.69(-1.35%)
Aug 20, 2021 192.22 199.32 192.22 199.27 2,437,731 +6.99(+3.64%)
Aug 19, 2021 189.70 196.99 188.02 192.28 2,566,917 +1.48(+0.78%)
Aug 18, 2021 193.83 197.42 190.27 190.80 2,113,989 -3.50(-1.80%)
Aug 17, 2021 188.27 194.81 187.59 194.30 2,368,125 +3.88(+2.04%)
Aug 16, 2021 191.37 192.34 186.76 190.42 2,150,269 -1.66(-0.86%)
Aug 13, 2021 192.53 193.00 189.52 192.08 1,384,124 -1.16(-0.60%)
Aug 12, 2021 193.24 196.46 189.48 193.24 1,505,681 -0.72(-0.37%)
Aug 11, 2021 187.65 194.25 186.63 193.96 2,828,098 +5.51(+2.92%)
Aug 10, 2021 183.22 190.37 183.22 188.45 2,804,625 +5.35(+2.92%)
Aug 09, 2021 178.00 186.75 177.80 183.10 3,241,012 +4.75(+2.66%)
Aug 06, 2021 183.01 183.32 177.62 178.35 4,167,837 -4.06(-2.23%)
Aug 05, 2021 175.00 193.35 174.90 182.41 10,975,180 -19.69(-9.74%)
Aug 04, 2021 192.54 205.89 191.68 202.10 6,160,775 +11.67(+6.13%)
Aug 03, 2021 189.37 193.77 187.27 190.43 2,600,427 +1.54(+0.82%)
Aug 02, 2021 186.13 192.52 182.61 188.89 2,650,734 +5.38(+2.93%)
Jul 30, 2021 190.62 192.55 182.39 183.51 4,757,136 -15.47(-7.77%)
Jul 29, 2021 202.34 204.11 197.89 198.98 1,426,712 -3.96(-1.95%)
Jul 28, 2021 200.47 204.77 199.27 202.94 1,688,582 +3.46(+1.73%)
Jul 27, 2021 205.68 206.36 191.82 199.49 2,792,830 -6.57(-3.19%)
Jul 26, 2021 207.47 209.25 205.50 206.05 1,587,165 -2.81(-1.35%)
Jul 23, 2021 202.23 211.82 199.69 208.86 2,789,178 +7.01(+3.47%)
Jul 22, 2021 196.93 202.98 196.93 201.85 2,625,117 +6.05(+3.09%)
Jul 21, 2021 194.07 195.92 191.04 195.80 1,467,689 +0.93(+0.48%)
Jul 20, 2021 192.50 195.77 187.79 194.87 2,117,969 +4.54(+2.39%)
Jul 19, 2021 181.63 192.46 180.24 190.33 2,600,655 +5.91(+3.20%)
Jul 16, 2021 183.55 187.48 183.20 184.42 1,962,849 +2.12(+1.16%)
Jul 15, 2021 182.86 186.69 179.71 182.30 2,388,135 -0.56(-0.31%)
Jul 14, 2021 189.79 190.58 182.31 182.86 2,854,683 -5.64(-2.99%)
Jul 13, 2021 193.99 193.99 188.01 188.50 2,540,775 -5.80(-2.99%)
Jul 12, 2021 196.05 200.03 190.23 194.30 2,696,727 -0.79(-0.40%)
Jul 09, 2021 196.41 196.95 193.52 195.09 1,606,400 -0.93(-0.47%)
Jul 08, 2021 186.00 196.64 185.10 196.02 1,761,151 +3.12(+1.62%)
Jul 07, 2021 198.54 199.00 190.34 192.90 1,794,338 -4.91(-2.48%)
Jul 06, 2021 197.39 199.13 193.08 197.81 2,478,613 +0.24(+0.12%)
Jul 02, 2021 200.20 202.39 195.83 197.57 1,809,111 -1.94(-0.97%)
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.