Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 227.58 228.79 222.66 222.75 7,134,124 -3.93(-1.73%)
Sep 29, 2021 226.80 229.02 226.09 226.68 6,432,539 +1.12(+0.50%)
Sep 28, 2021 228.87 228.87 224.00 225.56 6,950,928 -4.04(-1.76%)
Sep 27, 2021 231.72 233.33 228.77 229.60 6,880,192 -1.99(-0.86%)
Sep 24, 2021 228.93 231.95 228.62 231.59 6,461,408 +3.28(+1.44%)
Sep 23, 2021 225.00 228.70 224.36 228.31 7,952,109 +5.56(+2.50%)
Sep 22, 2021 221.40 224.10 221.10 222.75 6,005,712 +2.58(+1.17%)
Sep 21, 2021 220.75 222.17 218.98 220.17 7,033,649 +0.12(+0.05%)
Sep 20, 2021 216.96 220.50 216.31 220.05 8,812,333 -1.70(-0.77%)
Sep 17, 2021 222.45 223.70 219.30 221.75 13,833,114 -2.58(-1.15%)
Sep 16, 2021 223.86 225.20 222.75 224.33 5,928,846 +0.52(+0.23%)
Sep 15, 2021 222.52 224.84 221.36 223.81 6,535,187 +0.78(+0.35%)
Sep 14, 2021 225.00 225.81 222.28 223.03 6,575,629 -1.60(-0.71%)
Sep 13, 2021 225.53 227.20 223.41 224.63 6,805,631 -0.28(-0.12%)
Sep 10, 2021 229.85 230.04 224.87 224.91 6,726,577 -2.58(-1.13%)
Sep 09, 2021 229.31 230.00 227.10 227.49 5,852,663 -1.60(-0.70%)
Sep 08, 2021 227.38 230.22 227.04 229.09 10,652,428 +2.82(+1.25%)
Sep 07, 2021 226.74 227.99 225.86 226.27 9,672,139 +1.16(+0.52%)
Sep 03, 2021 224.00 227.30 223.35 225.11 11,535,183 +0.93(+0.41%)
Sep 02, 2021 230.43 230.48 221.96 224.18 19,710,705 -5.94(-2.58%)
Sep 01, 2021 229.10 230.78 228.77 230.12 8,177,433 +1.02(+0.45%)
Aug 31, 2021 230.91 231.84 228.69 229.10 9,404,528 -2.13(-0.92%)
Aug 30, 2021 232.69 233.67 229.92 231.23 6,447,421 -1.46(-0.63%)
Aug 27, 2021 231.02 233.05 230.23 232.69 6,369,133 +2.17(+0.94%)
Aug 26, 2021 232.13 232.59 230.15 230.52 5,888,897 -2.07(-0.89%)
Aug 25, 2021 235.00 235.00 232.08 232.59 5,276,397 -1.65(-0.70%)
Aug 24, 2021 235.04 236.19 233.95 234.24 5,080,346 +0.10(+0.04%)
Aug 23, 2021 232.70 234.65 232.00 234.14 6,342,391 +2.78(+1.20%)
Aug 20, 2021 231.87 232.16 230.30 231.36 5,522,571 -0.21(-0.09%)
Aug 19, 2021 229.04 232.43 228.90 231.57 5,761,327 -0.06(-0.03%)
Aug 18, 2021 233.92 234.35 231.47 231.63 4,996,003 -2.90(-1.24%)
Aug 17, 2021 235.00 235.66 233.22 234.53 6,850,295 -0.83(-0.35%)
Aug 16, 2021 232.21 235.48 230.20 235.36 7,576,023 +2.71(+1.16%)
Aug 13, 2021 232.00 233.26 231.41 232.65 5,445,437 +0.86(+0.37%)
Aug 12, 2021 233.89 234.11 231.02 231.79 9,867,907 -3.27(-1.39%)
Aug 11, 2021 238.08 238.36 234.58 235.06 7,374,654 -3.01(-1.26%)
Aug 10, 2021 240.51 241.34 235.56 238.07 7,185,876 -1.93(-0.80%)
Aug 09, 2021 241.75 242.18 238.05 240.00 5,226,689 -1.40(-0.58%)
Aug 06, 2021 240.00 242.60 239.86 241.40 4,519,289 +1.19(+0.50%)
Aug 05, 2021 236.61 240.25 236.43 240.21 5,336,912 +3.54(+1.50%)
Aug 04, 2021 237.00 237.55 235.05 236.67 8,171,313 -0.42(-0.18%)
Aug 03, 2021 240.63 241.39 234.03 237.09 9,837,307 -2.69(-1.12%)
Aug 02, 2021 246.24 247.83 238.37 239.78 9,988,499 -6.61(-2.68%)
Jul 30, 2021 247.21 248.46 246.00 246.39 5,804,794 -1.53(-0.62%)
Jul 29, 2021 248.11 250.38 247.10 247.92 7,493,009 +0.98(+0.40%)
Jul 28, 2021 250.05 251.50 245.91 246.94 9,033,840 -3.99(-1.59%)
Jul 27, 2021 249.19 252.67 248.22 250.93 7,035,518 +0.68(+0.27%)
Jul 26, 2021 249.21 250.35 247.70 250.25 4,877,733 +1.23(+0.49%)
Jul 23, 2021 246.76 250.01 246.76 249.02 6,766,577 +4.88(+2.00%)
Jul 22, 2021 243.78 245.35 243.15 244.14 10,293,851 +0.48(+0.20%)
Jul 21, 2021 243.29 246.90 242.30 243.66 11,240,404 +0.96(+0.40%)
Jul 20, 2021 240.64 244.21 239.51 242.70 7,071,911 +2.29(+0.95%)
Jul 19, 2021 243.18 244.45 238.90 240.41 11,473,906 -7.71(-3.11%)
Jul 16, 2021 249.99 250.46 247.68 248.12 8,674,905 -0.43(-0.17%)
Jul 15, 2021 245.31 248.80 245.31 248.55 10,133,354 +2.56(+1.04%)
Jul 14, 2021 243.22 246.81 242.82 245.99 8,691,311 +3.64(+1.50%)
Jul 13, 2021 238.25 242.48 238.25 242.35 8,079,076 +4.48(+1.88%)
Jul 12, 2021 237.58 238.51 237.27 237.87 7,016,410 -0.60(-0.25%)
Jul 09, 2021 238.76 239.45 237.42 238.47 5,616,215 +1.86(+0.79%)
Jul 08, 2021 236.97 237.07 234.55 236.61 6,387,388 -3.39(-1.41%)
Jul 07, 2021 240.26 241.04 238.30 240.00 4,365,832 +0.40(+0.17%)
Jul 06, 2021 239.50 240.61 237.21 239.60 8,048,564 +0.97(+0.41%)
Jul 02, 2021 235.83 238.78 235.82 238.63 4,384,579 +3.48(+1.48%)
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.