Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 299.64 299.90 291.94 292.66 1,361,439 -3.73(-1.26%)
May 28, 2021 297.51 298.21 294.69 296.39 1,086,515 -0.73(-0.25%)
May 27, 2021 294.22 301.18 293.61 297.12 2,822,143 +4.56(+1.56%)
May 26, 2021 292.54 294.52 289.99 292.56 1,800,157 +2.03(+0.70%)
May 25, 2021 294.68 295.04 289.70 290.53 1,733,024 -3.06(-1.04%)
May 24, 2021 295.17 295.17 291.15 293.59 1,920,360 +2.11(+0.72%)
May 21, 2021 292.26 296.84 291.28 291.48 1,862,579 +0.52(+0.18%)
May 20, 2021 291.05 293.69 288.81 290.96 1,356,261 +1.06(+0.36%)
May 19, 2021 286.21 290.38 282.36 289.91 1,843,426 +1.77(+0.61%)
May 18, 2021 291.56 292.12 288.14 288.14 1,111,208 -3.02(-1.04%)
May 17, 2021 291.86 293.33 288.73 291.16 998,730 -0.16(-0.05%)
May 14, 2021 287.37 292.33 287.37 291.32 1,545,691 +5.68(+1.99%)
May 13, 2021 279.68 287.45 279.13 285.64 1,534,559 +6.96(+2.50%)
May 12, 2021 284.50 286.92 277.54 278.69 2,069,313 -9.07(-3.15%)
May 11, 2021 285.99 289.86 282.98 287.75 2,305,691 -3.42(-1.17%)
May 10, 2021 296.26 298.45 291.17 291.17 1,841,312 -5.10(-1.72%)
May 07, 2021 289.97 296.66 289.97 296.27 1,939,619 +3.51(+1.20%)
May 06, 2021 287.42 293.70 285.72 292.76 2,720,642 +4.17(+1.45%)
May 05, 2021 288.41 291.85 284.56 288.59 2,687,660 +2.12(+0.74%)
May 04, 2021 284.98 287.34 281.80 286.47 2,621,926 -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.