Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 266.06 266.93 264.68 265.69 1,637,412 +0.15(+0.06%)
Aug 30, 2021 268.75 268.85 265.44 265.54 1,760,802 -2.36(-0.88%)
Aug 27, 2021 267.45 269.25 266.91 267.90 1,552,020 +0.44(+0.16%)
Aug 26, 2021 269.94 269.94 266.79 267.46 1,311,842 -2.91(-1.08%)
Aug 25, 2021 268.00 271.85 267.31 270.37 2,116,056 +2.56(+0.96%)
Aug 24, 2021 266.78 269.08 266.30 267.81 2,111,443 +0.91(+0.34%)
Aug 23, 2021 268.00 269.14 266.67 266.90 2,040,550 +0.35(+0.13%)
Aug 20, 2021 266.40 268.50 264.07 266.55 2,404,553 -1.01(-0.38%)
Aug 19, 2021 270.00 270.73 265.04 267.56 3,099,820 -5.20(-1.91%)
Aug 18, 2021 276.06 277.63 272.42 272.76 2,135,620 -5.10(-1.84%)
Aug 17, 2021 279.21 280.50 274.79 277.86 2,939,901 -3.80(-1.35%)
Aug 16, 2021 276.80 282.88 275.16 281.66 2,759,256 +4.48(+1.62%)
Aug 13, 2021 275.23 278.75 274.76 277.18 1,946,202 +1.08(+0.39%)
Aug 12, 2021 276.50 278.61 273.69 276.10 1,211,463 -0.17(-0.06%)
Aug 11, 2021 272.42 277.16 271.26 276.27 2,017,048 +5.01(+1.85%)
Aug 10, 2021 272.50 274.37 270.96 271.26 2,144,357 -1.41(-0.52%)
Aug 09, 2021 275.05 275.98 272.56 272.67 1,846,372 -3.60(-1.30%)
Aug 06, 2021 276.67 278.45 275.03 276.27 1,701,797 +0.47(+0.17%)
Aug 05, 2021 275.90 277.78 274.67 275.80 2,089,710 +0.68(+0.25%)
Aug 04, 2021 279.33 280.29 275.08 275.12 1,977,517 -5.69(-2.03%)
Aug 03, 2021 276.28 281.71 274.25 280.81 2,150,354 +4.65(+1.68%)
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.