Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 235.11 236.40 233.82 233.82 7,796,692 -2.13(-0.90%)
Jun 29, 2021 234.57 236.52 234.15 235.95 11,897,752 +1.86(+0.79%)
Jun 28, 2021 238.00 238.37 231.86 234.09 9,300,725 -3.23(-1.36%)
Jun 25, 2021 236.40 238.48 236.32 237.32 7,825,164 +1.08(+0.46%)
Jun 24, 2021 237.00 238.25 235.41 236.24 4,611,031 +1.56(+0.66%)
Jun 23, 2021 235.45 235.92 233.94 234.68 6,813,403 -1.25(-0.53%)
Jun 22, 2021 234.30 236.09 233.24 235.93 8,855,984 +1.61(+0.69%)
Jun 21, 2021 231.45 235.00 230.40 234.32 7,297,897 +3.91(+1.70%)
Jun 18, 2021 230.76 232.18 229.22 230.41 8,840,035 -1.74(-0.75%)
Jun 17, 2021 229.21 233.34 229.21 232.15 6,876,497 +2.55(+1.11%)
Jun 16, 2021 233.62 234.18 228.00 229.60 8,900,734 -3.38(-1.45%)
Jun 15, 2021 234.44 234.80 232.62 232.98 7,093,924 -1.10(-0.47%)
Jun 14, 2021 234.70 235.22 231.57 234.08 5,805,364 -0.88(-0.37%)
Jun 11, 2021 234.39 235.44 233.71 234.96 5,378,361 +1.01(+0.43%)
Jun 10, 2021 233.10 234.26 232.13 233.95 4,452,135 +1.64(+0.71%)
Jun 09, 2021 232.50 234.85 232.12 232.31 4,658,968 +0.26(+0.11%)
Jun 08, 2021 232.15 232.85 230.16 232.05 4,170,037 +0.73(+0.32%)
Jun 07, 2021 232.85 234.68 230.08 231.32 5,420,623 +1.18(+0.51%)
Jun 04, 2021 229.35 230.70 228.73 230.14 5,085,742 +2.03(+0.89%)
Jun 03, 2021 229.00 230.39 227.77 228.11 6,381,993 -1.55(-0.67%)
Jun 02, 2021 229.22 233.11 228.78 229.66 9,081,183 +3.03(+1.34%)
Jun 01, 2021 229.44 230.08 226.28 226.63 5,089,658 -0.67(-0.29%)
May 28, 2021 227.59 229.43 227.15 227.30 5,782,054 +0.44(+0.19%)
May 27, 2021 227.76 228.42 226.37 226.86 5,969,077 -0.21(-0.09%)
May 26, 2021 228.05 229.35 226.38 227.07 4,295,332 -1.95(-0.85%)
May 25, 2021 229.90 230.19 228.42 229.02 4,688,494 -0.30(-0.13%)
May 24, 2021 227.95 230.11 227.63 229.32 4,040,478 +2.55(+1.12%)
May 21, 2021 226.88 229.31 226.55 226.77 5,603,911 +0.33(+0.15%)
May 20, 2021 225.44 227.60 225.24 226.44 7,474,712 +1.85(+0.82%)
May 19, 2021 222.76 224.85 221.79 224.59 9,313,062 -0.98(-0.43%)
May 18, 2021 228.39 229.18 225.43 225.57 6,898,809 -0.87(-0.38%)
May 17, 2021 226.18 227.16 225.32 226.44 5,533,497 -0.50(-0.22%)
May 14, 2021 225.82 227.51 224.92 226.94 4,777,231 +3.20(+1.43%)
May 13, 2021 221.51 224.90 220.89 223.74 6,650,182 +3.11(+1.41%)
May 12, 2021 223.63 225.00 220.31 220.63 7,720,777 -4.85(-2.15%)
May 11, 2021 223.74 226.42 222.04 225.48 7,632,599 -0.49(-0.22%)
May 10, 2021 231.60 232.00 225.16 225.97 9,629,820 -6.15(-2.65%)
May 07, 2021 232.34 233.22 230.71 232.12 4,529,051 +0.80(+0.35%)
May 06, 2021 229.63 231.58 228.66 231.32 6,124,237 +2.11(+0.92%)
May 05, 2021 231.09 233.85 228.66 229.21 6,524,010 -2.82(-1.22%)
May 04, 2021 231.60 232.39 230.23 232.03 5,884,079 -0.58(-0.25%)
May 03, 2021 234.05 235.74 231.38 232.61 8,173,904 -0.95(-0.41%)
Apr 30, 2021 235.32 235.93 232.29 233.56 10,260,200 -3.30(-1.39%)
Apr 29, 2021 235.23 237.50 233.15 236.86 7,411,112 +3.41(+1.46%)
Apr 28, 2021 230.95 236.27 230.67 233.45 10,111,151 +3.54(+1.54%)
Apr 27, 2021 231.03 231.16 228.99 229.91 6,640,828 -0.43(-0.19%)
Apr 26, 2021 230.77 232.95 229.52 230.34 5,649,467 +0.34(+0.15%)
Apr 23, 2021 228.61 231.82 227.71 230.00 5,345,400 +2.43(+1.07%)
Apr 22, 2021 227.30 230.93 226.89 227.57 7,302,266 +0.12(+0.05%)
Apr 21, 2021 223.31 227.87 222.87 227.45 9,490,469 +4.17(+1.87%)
Apr 20, 2021 224.78 225.38 221.82 223.28 5,798,955 -2.51(-1.11%)
Apr 19, 2021 225.75 227.58 225.08 225.79 6,541,441 -0.62(-0.27%)
Apr 16, 2021 227.17 227.80 225.76 226.41 6,829,300 +0.13(+0.06%)
Apr 15, 2021 223.89 227.63 223.85 226.28 8,697,609 +4.30(+1.94%)
Apr 14, 2021 221.00 223.10 220.07 221.98 4,972,324 +0.96(+0.43%)
Apr 13, 2021 221.00 221.62 220.22 221.02 4,763,715 -0.45(-0.20%)
Apr 12, 2021 220.24 221.91 219.22 221.47 6,314,668 -1.05(-0.47%)
Apr 09, 2021 221.00 222.60 219.51 222.52 5,724,900 +1.82(+0.82%)
Apr 08, 2021 219.97 222.82 218.11 220.70 11,041,686 +1.43(+0.65%)
Apr 07, 2021 219.12 221.04 218.64 219.27 5,611,975 +0.62(+0.28%)
Apr 06, 2021 217.62 219.40 215.34 218.65 7,827,888 -0.39(-0.18%)
Apr 05, 2021 218.60 220.51 217.31 219.04 10,439,308 +2.18(+1.01%)
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.