Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 269.88 273.48 269.67 270.44 5,239,697 +0.72(+0.27%)
Sep 29, 2021 272.71 273.90 268.47 269.73 4,371,973 -1.78(-0.65%)
Sep 28, 2021 274.32 275.91 269.27 271.50 7,146,884 -7.38(-2.65%)
Sep 27, 2021 281.63 282.95 278.24 278.88 5,957,378 -5.93(-2.08%)
Sep 24, 2021 277.70 285.54 277.42 284.81 13,406,791 +7.75(+2.80%)
Sep 23, 2021 269.23 278.59 265.65 277.07 15,656,134 +18.64(+7.21%)
Sep 22, 2021 258.16 259.62 255.48 258.43 4,366,825 +1.20(+0.47%)
Sep 21, 2021 258.73 261.80 257.03 257.23 6,056,922 -0.25(-0.10%)
Sep 20, 2021 255.86 258.47 254.21 257.48 6,002,382 -2.30(-0.89%)
Sep 17, 2021 258.53 260.95 257.94 259.79 7,904,367 +0.17(+0.07%)
Sep 16, 2021 254.80 260.47 254.38 259.62 5,134,079 +4.19(+1.64%)
Sep 15, 2021 253.81 256.01 252.23 255.43 4,777,399 +1.78(+0.70%)
Sep 14, 2021 253.38 254.38 252.28 253.64 4,108,855 +0.26(+0.10%)
Sep 13, 2021 256.27 256.95 251.47 253.38 5,270,932 -3.08(-1.20%)
Sep 10, 2021 260.25 260.78 255.77 256.46 5,302,143 -3.53(-1.36%)
Sep 09, 2021 261.07 262.96 259.71 260.00 4,137,651 -1.88(-0.72%)
Sep 08, 2021 262.87 263.51 260.83 261.87 3,861,561 -2.58(-0.98%)
Sep 07, 2021 265.78 267.13 263.32 264.45 4,686,403 -1.87(-0.70%)
Sep 03, 2021 262.85 266.65 261.05 266.32 7,378,635 +2.92(+1.11%)
Sep 02, 2021 268.23 268.48 263.17 263.39 4,511,961 -4.16(-1.55%)
Sep 01, 2021 265.51 272.48 264.83 267.55 7,208,524 +3.04(+1.15%)
Aug 31, 2021 264.01 266.01 261.95 264.51 5,918,111 +0.30(+0.11%)
Aug 30, 2021 265.05 266.82 263.99 264.21 5,745,837 -1.56(-0.59%)
Aug 27, 2021 267.10 270.14 264.67 265.77 8,015,421 -1.26(-0.47%)
Aug 26, 2021 269.03 274.43 266.60 267.02 19,038,324 +6.92(+2.66%)
Aug 25, 2021 260.12 261.15 258.01 260.11 9,689,187 +1.19(+0.46%)
Aug 24, 2021 261.17 261.75 258.32 258.92 6,700,709 -0.86(-0.33%)
Aug 23, 2021 256.27 261.11 255.84 259.78 7,624,378 +4.38(+1.71%)
Aug 20, 2021 252.28 257.13 251.89 255.40 5,527,258 +3.05(+1.21%)
Aug 19, 2021 248.46 254.69 247.67 252.35 6,620,557 +1.84(+0.74%)
Aug 18, 2021 247.29 256.06 247.01 250.50 8,328,399 +4.22(+1.71%)
Aug 17, 2021 247.55 248.49 245.24 246.28 3,481,350 -2.20(-0.89%)
Aug 16, 2021 249.46 250.28 243.77 248.49 4,062,629 -2.35(-0.94%)
Aug 13, 2021 250.99 253.04 248.16 250.84 6,073,824 +3.16(+1.28%)
Aug 12, 2021 241.81 247.72 241.24 247.68 4,481,167 +6.09(+2.52%)
Aug 11, 2021 243.97 245.45 239.41 241.59 4,010,193 -1.11(-0.46%)
Aug 10, 2021 250.15 250.53 242.35 242.69 4,441,868 -5.91(-2.38%)
Aug 09, 2021 250.70 251.70 247.14 248.61 3,319,585 -1.27(-0.51%)
Aug 06, 2021 248.52 251.36 248.51 249.87 4,056,979 +0.03(+0.01%)
Aug 05, 2021 243.98 250.19 242.85 249.84 5,249,078 +6.37(+2.62%)
Aug 04, 2021 240.93 243.95 238.99 243.47 4,136,374 +3.03(+1.26%)
Aug 03, 2021 240.69 242.36 238.36 240.44 3,085,074 +0.27(+0.11%)
Aug 02, 2021 241.62 241.78 238.20 240.17 3,535,032 -1.07(-0.44%)
Jul 30, 2021 242.31 243.54 240.94 241.24 3,761,251 -2.10(-0.86%)
Jul 29, 2021 242.79 245.46 242.79 243.34 3,281,930 +0.08(+0.03%)
Jul 28, 2021 243.12 245.38 242.31 243.26 4,110,646 +0.45(+0.18%)
Jul 27, 2021 246.50 247.42 240.50 242.81 6,369,825 -4.08(-1.65%)
Jul 26, 2021 247.49 247.77 245.12 246.89 3,972,162 -0.65(-0.26%)
Jul 23, 2021 249.29 249.84 245.97 247.54 5,894,113 -0.03(-0.01%)
Jul 22, 2021 242.80 247.99 242.65 247.57 7,888,969 +6.15(+2.55%)
Jul 21, 2021 240.75 242.29 237.59 241.42 15,377,099 +1.99(+0.83%)
Jul 20, 2021 238.02 242.49 235.59 239.42 8,570,181 +2.55(+1.08%)
Jul 19, 2021 236.16 237.82 233.64 236.87 8,902,684 -0.88(-0.37%)
Jul 16, 2021 237.62 240.19 237.09 237.75 7,308,994 +0.85(+0.36%)
Jul 15, 2021 240.53 241.33 235.15 236.90 7,932,934 -4.84(-2.00%)
Jul 14, 2021 243.80 245.44 239.19 241.74 6,392,942 -1.59(-0.65%)
Jul 13, 2021 241.60 246.45 240.99 243.32 6,718,387 +1.11(+0.46%)
Jul 12, 2021 246.51 246.55 241.16 242.22 5,618,909 -2.14(-0.88%)
Jul 09, 2021 244.89 247.29 243.39 244.36 4,225,617 -0.74(-0.30%)
Jul 08, 2021 244.14 245.88 241.12 245.10 5,174,116 -2.63(-1.06%)
Jul 07, 2021 252.28 252.78 247.15 247.73 5,115,495 -1.81(-0.72%)
Jul 06, 2021 248.29 252.20 247.67 249.53 5,605,033 +2.04(+0.83%)
Jul 02, 2021 246.22 248.25 245.14 247.49 4,086,182 +3.21(+1.31%)
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.