Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 218.34 218.34 215.01 216.14 550,829 -1.88(-0.86%)
Aug 30, 2021 218.06 219.74 217.63 218.02 523,404 +0.63(+0.29%)
Aug 27, 2021 218.85 219.74 217.25 217.40 406,296 -0.53(-0.24%)
Aug 26, 2021 218.14 218.45 216.70 217.93 179,108 -0.56(-0.26%)
Aug 25, 2021 216.85 218.60 216.26 218.49 319,603 +1.74(+0.80%)
Aug 24, 2021 214.91 217.41 214.57 216.75 352,423 +2.81(+1.31%)
Aug 23, 2021 213.85 215.30 213.58 213.94 283,527 +0.41(+0.19%)
Aug 20, 2021 213.06 214.74 212.63 213.53 277,737 +0.60(+0.28%)
Aug 19, 2021 209.78 213.46 209.78 212.93 290,443 +1.08(+0.51%)
Aug 18, 2021 214.94 214.94 211.53 211.85 512,708 -4.03(-1.87%)
Aug 17, 2021 218.27 218.27 213.38 215.88 203,401 -3.50(-1.60%)
Aug 16, 2021 215.75 219.68 214.29 219.38 315,217 +3.25(+1.50%)
Aug 13, 2021 218.22 218.70 215.78 216.13 371,067 -2.42(-1.11%)
Aug 12, 2021 220.12 220.34 217.66 218.55 425,622 -1.43(-0.65%)
Aug 11, 2021 219.04 220.22 218.05 219.98 198,677 +0.95(+0.43%)
Aug 10, 2021 219.06 221.18 217.96 219.03 231,211 +0.67(+0.31%)
Aug 09, 2021 219.23 219.37 217.80 218.36 191,623 -1.32(-0.60%)
Aug 06, 2021 219.95 220.28 218.59 219.68 223,914 +0.54(+0.25%)
Aug 05, 2021 220.02 221.07 218.66 219.14 241,595 +0.32(+0.15%)
Aug 04, 2021 219.62 221.14 217.96 218.82 225,306 -1.92(-0.87%)
Aug 03, 2021 218.79 221.39 217.41 220.74 219,025 +2.73(+1.25%)
Aug 02, 2021 220.07 221.76 217.83 218.01 415,767 -0.72(-0.33%)
Jul 30, 2021 215.37 218.81 214.25 218.74 267,384 +3.51(+1.63%)
Jul 29, 2021 213.35 215.40 212.04 215.22 436,445 +3.31(+1.56%)
Jul 28, 2021 208.57 218.95 205.40 211.91 570,110 -6.40(-2.93%)
Jul 27, 2021 217.41 219.47 215.91 218.31 323,998 +0.12(+0.05%)
Jul 26, 2021 219.92 219.98 217.25 218.20 256,189 -1.61(-0.73%)
Jul 23, 2021 219.98 219.98 218.20 219.81 270,562 +1.53(+0.70%)
Jul 22, 2021 219.40 219.40 217.43 218.27 310,187 -1.21(-0.55%)
Jul 21, 2021 221.53 223.02 218.82 219.48 416,174 -0.80(-0.36%)
Jul 20, 2021 215.31 220.81 215.31 220.28 330,761 +5.73(+2.67%)
Jul 19, 2021 216.27 216.55 211.18 214.55 463,335 -4.17(-1.91%)
Jul 16, 2021 217.66 219.72 217.03 218.72 1,724,819 +1.91(+0.88%)
Jul 15, 2021 215.25 218.18 215.25 216.81 457,562 +0.74(+0.34%)
Jul 14, 2021 215.72 217.09 213.53 216.06 463,846 +0.99(+0.46%)
Jul 13, 2021 216.20 217.20 214.15 215.07 349,482 -1.03(-0.48%)
Jul 12, 2021 213.78 216.50 213.67 216.10 468,862 +0.22(+0.10%)
Jul 09, 2021 215.43 217.29 215.43 215.88 375,817 +3.45(+1.63%)
Jul 08, 2021 212.70 213.91 210.95 212.42 338,513 -2.67(-1.24%)
Jul 07, 2021 211.36 215.34 211.36 215.09 345,238 +3.93(+1.86%)
Jul 06, 2021 212.73 213.29 208.93 211.16 313,932 -1.59(-0.75%)
Jul 02, 2021 212.17 212.99 210.95 212.75 236,170 +1.11(+0.52%)
Jul 01, 2021 213.43 213.43 210.81 211.64 337,931 -0.17(-0.08%)
Jun 30, 2021 211.73 213.02 211.31 211.82 339,001 -0.50(-0.24%)
Jun 29, 2021 212.71 213.32 210.72 212.32 331,133 +0.63(+0.30%)
Jun 28, 2021 211.59 212.47 209.70 211.69 339,295 +0.10(+0.05%)
Jun 25, 2021 211.54 213.71 211.13 211.59 390,408 +0.98(+0.47%)
Jun 24, 2021 210.35 211.83 209.04 210.61 462,452 +1.12(+0.53%)
Jun 23, 2021 209.15 211.84 207.93 209.50 384,713 +0.17(+0.08%)
Jun 22, 2021 209.64 211.31 208.31 209.32 304,783 +0.34(+0.16%)
Jun 21, 2021 205.85 209.29 205.47 208.99 284,874 +5.13(+2.52%)
Jun 18, 2021 203.90 206.34 203.82 203.86 672,167 -2.77(-1.34%)
Jun 17, 2021 209.45 210.24 204.50 206.63 399,750 -2.97(-1.41%)
Jun 16, 2021 214.52 214.52 209.43 209.59 311,122 -4.54(-2.12%)
Jun 15, 2021 213.02 214.91 211.43 214.14 314,236 +1.57(+0.74%)
Jun 14, 2021 211.56 212.62 209.41 212.57 266,484 +0.56(+0.26%)
Jun 11, 2021 213.07 213.53 210.17 212.01 262,326 +0.23(+0.11%)
Jun 10, 2021 213.56 214.10 211.62 211.78 368,682 -0.96(-0.45%)
Jun 09, 2021 214.13 214.59 212.65 212.74 333,524 -2.09(-0.97%)
Jun 08, 2021 214.69 215.25 212.51 214.83 227,723 +0.41(+0.19%)
Jun 07, 2021 217.30 217.37 213.38 214.41 269,169 -2.54(-1.17%)
Jun 04, 2021 215.00 217.09 215.00 216.96 228,008 +2.11(+0.98%)
Jun 03, 2021 214.77 215.55 213.20 214.85 152,301 -0.20(-0.09%)
Jun 02, 2021 215.72 216.48 214.38 215.05 253,174 -0.44(-0.21%)
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.