Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 218.33 218.33 215.00 216.13 550,849 -1.88(-0.86%)
Aug 30, 2021 218.05 219.73 217.62 218.01 523,423 +0.63(+0.29%)
Aug 27, 2021 218.84 219.73 217.24 217.39 406,311 -0.53(-0.24%)
Aug 26, 2021 218.13 218.44 216.69 217.92 179,114 -0.56(-0.26%)
Aug 25, 2021 216.85 218.59 216.25 218.48 319,615 +1.74(+0.80%)
Aug 24, 2021 214.91 217.41 214.56 216.74 352,435 +2.81(+1.31%)
Aug 23, 2021 213.85 215.29 213.57 213.93 283,538 +0.41(+0.19%)
Aug 20, 2021 213.06 214.73 212.62 213.52 277,747 +0.60(+0.28%)
Aug 19, 2021 209.77 213.45 209.77 212.92 290,454 +1.08(+0.51%)
Aug 18, 2021 214.93 214.93 211.52 211.84 512,726 -4.03(-1.87%)
Aug 17, 2021 218.26 218.26 213.37 215.87 203,408 -3.50(-1.60%)
Aug 16, 2021 215.75 219.67 214.28 219.38 315,229 +3.25(+1.50%)
Aug 13, 2021 218.22 218.69 215.78 216.12 371,080 -2.42(-1.11%)
Aug 12, 2021 220.11 220.33 217.65 218.54 425,637 -1.43(-0.65%)
Aug 11, 2021 219.04 220.21 218.04 219.97 198,685 +0.95(+0.43%)
Aug 10, 2021 219.06 221.17 217.95 219.03 231,219 +0.68(+0.31%)
Aug 09, 2021 219.22 219.37 217.79 218.35 191,630 -1.32(-0.60%)
Aug 06, 2021 219.94 220.27 218.58 219.67 223,922 +0.54(+0.25%)
Aug 05, 2021 220.01 221.06 218.65 219.13 241,604 +0.32(+0.15%)
Aug 04, 2021 219.62 221.13 217.96 218.81 225,314 -1.92(-0.87%)
Aug 03, 2021 218.79 221.38 217.40 220.74 219,033 +2.73(+1.25%)
Aug 02, 2021 220.06 221.75 217.82 218.00 415,782 -0.72(-0.33%)
Jul 30, 2021 215.36 218.81 214.25 218.73 267,394 +3.51(+1.63%)
Jul 29, 2021 213.34 215.39 212.03 215.22 436,460 +3.31(+1.56%)
Jul 28, 2021 208.56 218.94 205.39 211.91 570,130 -6.40(-2.93%)
Jul 27, 2021 217.40 219.46 215.90 218.30 324,010 +0.12(+0.05%)
Jul 26, 2021 219.91 219.97 217.24 218.19 256,198 -1.61(-0.73%)
Jul 23, 2021 219.97 219.97 218.19 219.80 270,571 +1.53(+0.70%)
Jul 22, 2021 219.39 219.39 217.43 218.26 310,198 -1.21(-0.55%)
Jul 21, 2021 221.52 223.01 218.81 219.47 416,188 -0.80(-0.36%)
Jul 20, 2021 215.30 220.80 215.30 220.27 330,773 +5.73(+2.67%)
Jul 19, 2021 216.26 216.54 211.17 214.54 463,352 -4.17(-1.91%)
Jul 16, 2021 217.65 219.71 217.02 218.71 1,724,881 +1.91(+0.88%)
Jul 15, 2021 215.25 218.17 215.25 216.80 457,578 +0.74(+0.34%)
Jul 14, 2021 215.71 217.08 213.52 216.06 463,863 +0.99(+0.46%)
Jul 13, 2021 216.19 217.19 214.14 215.06 349,494 -1.03(-0.48%)
Jul 12, 2021 213.77 216.50 213.67 216.09 468,878 +0.22(+0.10%)
Jul 09, 2021 215.42 217.28 215.42 215.87 375,830 +3.46(+1.63%)
Jul 08, 2021 212.69 213.91 210.94 212.41 338,525 -2.67(-1.24%)
Jul 07, 2021 211.36 215.33 211.36 215.08 345,250 +3.93(+1.86%)
Jul 06, 2021 212.72 213.28 208.92 211.15 313,944 -1.59(-0.75%)
Jul 02, 2021 212.16 212.98 210.94 212.74 236,178 +1.11(+0.52%)
Jul 01, 2021 213.43 213.43 210.81 211.63 337,943 -0.17(-0.08%)
Jun 30, 2021 211.72 213.01 211.30 211.81 339,014 -0.50(-0.24%)
Jun 29, 2021 212.70 213.31 210.71 212.31 331,145 +0.63(+0.30%)
Jun 28, 2021 211.59 212.46 209.69 211.68 339,308 +0.10(+0.05%)
Jun 25, 2021 211.53 213.71 211.12 211.59 390,422 +0.98(+0.47%)
Jun 24, 2021 210.34 211.82 209.04 210.60 462,468 +1.12(+0.53%)
Jun 23, 2021 209.14 211.84 207.92 209.49 384,727 +0.17(+0.08%)
Jun 22, 2021 209.63 211.30 208.31 209.32 304,794 +0.34(+0.16%)
Jun 21, 2021 205.84 209.29 205.47 208.98 284,884 +5.13(+2.52%)
Jun 18, 2021 203.90 206.33 203.81 203.85 672,191 -2.77(-1.34%)
Jun 17, 2021 209.44 210.23 204.49 206.62 399,764 -2.97(-1.41%)
Jun 16, 2021 214.51 214.51 209.42 209.59 311,133 -4.54(-2.12%)
Jun 15, 2021 213.01 214.90 211.42 214.13 314,247 +1.57(+0.74%)
Jun 14, 2021 211.55 212.62 209.40 212.56 266,493 +0.56(+0.26%)
Jun 11, 2021 213.06 213.53 210.16 212.00 262,336 +0.23(+0.11%)
Jun 10, 2021 213.55 214.09 211.62 211.77 368,695 -0.96(-0.45%)
Jun 09, 2021 214.12 214.58 212.65 212.73 333,536 -2.09(-0.97%)
Jun 08, 2021 214.69 215.24 212.50 214.82 227,731 +0.41(+0.19%)
Jun 07, 2021 217.29 217.36 213.37 214.41 269,179 -2.54(-1.17%)
Jun 04, 2021 215.00 217.08 215.00 216.95 228,016 +2.11(+0.98%)
Jun 03, 2021 214.76 215.54 213.19 214.84 152,307 -0.20(-0.09%)
Jun 02, 2021 215.71 216.47 214.37 215.04 253,183 -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.