Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 231.95 233.64 230.68 233.52 4,408,703 +2.87(+1.24%)
Oct 18, 2021 230.18 232.76 228.14 230.65 5,579,864 -0.34(-0.15%)
Oct 15, 2021 227.22 231.09 226.73 230.99 6,355,086 +5.81(+2.58%)
Oct 14, 2021 224.12 225.65 223.06 225.18 5,604,397 +2.72(+1.22%)
Oct 13, 2021 223.13 225.86 218.63 222.46 9,077,086 -1.59(-0.71%)
Oct 12, 2021 225.56 226.22 222.92 224.05 5,445,090 -1.06(-0.47%)
Oct 11, 2021 230.01 230.32 224.87 225.11 5,618,130 -5.16(-2.24%)
Oct 08, 2021 231.00 232.73 230.18 230.27 3,735,391 -0.28(-0.12%)
Oct 07, 2021 228.91 231.16 228.49 230.55 6,561,550 +4.04(+1.78%)
Oct 06, 2021 222.04 226.61 221.25 226.51 5,420,505 +2.23(+0.99%)
Oct 05, 2021 225.48 227.38 223.92 224.28 5,813,690 -0.45(-0.20%)
Oct 04, 2021 230.00 230.00 220.81 224.73 10,282,396 -5.73(-2.49%)
Oct 01, 2021 224.17 231.56 223.47 230.46 7,925,421 +7.71(+3.46%)
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%)
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.