Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 326.59 327.78 320.46 322.50 2,422,652 -2.84(-0.87%)
Aug 30, 2021 319.24 325.76 318.89 325.33 1,720,071 +7.87(+2.48%)
Aug 27, 2021 317.43 320.14 315.95 317.46 1,323,135 +0.76(+0.24%)
Aug 26, 2021 318.36 319.34 314.93 316.71 1,292,819 -1.13(-0.36%)
Aug 25, 2021 318.13 319.93 316.94 317.84 1,349,730 -1.16(-0.36%)
Aug 24, 2021 317.29 320.63 316.54 319.01 1,765,193 +2.02(+0.64%)
Aug 23, 2021 320.03 321.01 316.86 316.99 2,754,670 -2.90(-0.91%)
Aug 20, 2021 319.67 321.54 317.81 319.89 3,312,779 +1.74(+0.55%)
Aug 19, 2021 311.45 319.12 310.93 318.15 3,243,038 +4.80(+1.53%)
Aug 18, 2021 319.50 321.76 313.11 313.36 3,340,402 -5.95(-1.86%)
Aug 17, 2021 317.62 319.66 316.40 319.31 1,767,426 +2.14(+0.67%)
Aug 16, 2021 313.39 317.48 312.49 317.17 1,629,391 +3.52(+1.12%)
Aug 13, 2021 314.22 314.22 311.13 313.64 1,380,541 +1.48(+0.47%)
Aug 12, 2021 308.26 312.98 307.80 312.16 1,947,447 +3.18(+1.03%)
Aug 11, 2021 307.71 311.08 306.22 308.98 2,171,113 +1.68(+0.55%)
Aug 10, 2021 306.94 311.10 306.29 307.30 1,561,855 +0.91(+0.30%)
Aug 09, 2021 306.04 307.56 304.23 306.39 1,548,449 +0.69(+0.22%)
Aug 06, 2021 305.83 306.36 302.18 305.71 1,669,966 +0.14(+0.05%)
Aug 05, 2021 304.49 306.81 303.08 305.57 1,414,267 +1.51(+0.50%)
Aug 04, 2021 300.96 305.53 300.96 304.05 1,593,493 +3.27(+1.09%)
Aug 03, 2021 296.27 301.14 295.69 300.78 1,963,454 +5.26(+1.78%)
Aug 02, 2021 297.64 298.46 293.50 295.52 1,201,406 -0.45(-0.15%)
Jul 30, 2021 295.64 298.19 294.52 295.97 2,241,468 -0.14(-0.05%)
Jul 29, 2021 291.87 297.16 291.51 296.11 1,789,120 +4.73(+1.62%)
Jul 28, 2021 287.80 292.43 287.80 291.38 2,159,437 +2.27(+0.78%)
Jul 27, 2021 289.51 290.75 287.58 289.11 1,740,867 +0.42(+0.14%)
Jul 26, 2021 289.51 291.63 285.81 288.69 2,028,516 -1.09(-0.37%)
Jul 23, 2021 288.60 290.87 286.71 289.78 2,086,909 +2.30(+0.80%)
Jul 22, 2021 282.20 288.75 280.69 287.48 2,460,922 +9.11(+3.27%)
Jul 21, 2021 281.58 282.08 271.66 278.37 2,762,088 -3.78(-1.34%)
Jul 20, 2021 282.22 285.53 280.34 282.15 2,435,927 -0.15(-0.05%)
Jul 19, 2021 281.48 283.72 279.95 282.30 2,530,936 -1.04(-0.37%)
Jul 16, 2021 280.97 284.69 279.72 283.33 2,578,710 +3.82(+1.37%)
Jul 15, 2021 273.90 280.15 273.62 279.51 2,278,600 +4.81(+1.75%)
Jul 14, 2021 275.99 276.44 274.48 274.70 1,454,442 -0.63(-0.23%)
Jul 13, 2021 277.22 278.53 275.02 275.33 1,531,334 -1.25(-0.45%)
Jul 12, 2021 277.20 278.51 275.85 276.59 1,788,693 +0.54(+0.19%)
Jul 09, 2021 275.68 276.82 274.46 276.05 1,672,067 +0.49(+0.18%)
Jul 08, 2021 273.59 276.41 273.16 275.56 1,941,489 -1.56(-0.56%)
Jul 07, 2021 278.30 279.06 273.95 277.12 1,849,136 -0.17(-0.06%)
Jul 06, 2021 273.19 277.44 272.81 277.29 2,546,311 +4.67(+1.71%)
Jul 02, 2021 271.96 272.70 270.74 272.63 1,446,406 +1.81(+0.67%)
Jul 01, 2021 266.63 270.89 265.74 270.81 1,788,717 +3.83(+1.43%)
Jun 30, 2021 269.10 269.22 265.59 266.99 1,878,956 -2.50(-0.93%)
Jun 29, 2021 271.68 271.68 266.76 269.48 3,020,962 -0.82(-0.30%)
Jun 28, 2021 265.19 270.94 265.19 270.30 2,231,367 +5.10(+1.92%)
Jun 25, 2021 266.04 268.75 264.25 265.19 4,019,716 -0.79(-0.30%)
Jun 24, 2021 268.27 269.24 263.77 265.98 3,213,253 -1.08(-0.41%)
Jun 23, 2021 265.04 269.02 264.13 267.06 3,576,084 +1.60(+0.60%)
Jun 22, 2021 261.62 266.14 260.81 265.46 3,752,378 +4.42(+1.69%)
Jun 21, 2021 257.34 261.18 254.15 261.04 2,795,387 +5.59(+2.19%)
Jun 18, 2021 255.08 258.40 254.30 255.45 4,312,954 -0.11(-0.04%)
Jun 17, 2021 242.03 257.45 242.03 255.56 5,030,660 +12.27(+5.04%)
Jun 16, 2021 244.12 244.92 241.57 243.30 1,930,667 -0.36(-0.15%)
Jun 15, 2021 245.72 246.43 243.22 243.65 2,192,519 -2.30(-0.93%)
Jun 14, 2021 246.47 246.47 242.37 245.95 1,890,447 +0.39(+0.16%)
Jun 11, 2021 245.33 246.26 244.51 245.56 2,989,753 +0.76(+0.31%)
Jun 10, 2021 239.77 245.29 239.77 244.81 2,569,320 +5.53(+2.31%)
Jun 09, 2021 239.50 240.07 238.47 239.28 1,916,295 +0.50(+0.21%)
Jun 08, 2021 240.21 240.40 237.64 238.78 2,340,082 -0.04(-0.02%)
Jun 07, 2021 240.78 241.74 238.46 238.82 2,288,983 -2.02(-0.84%)
Jun 04, 2021 242.07 243.09 239.95 240.84 2,003,838 +1.25(+0.52%)
Jun 03, 2021 239.73 241.30 236.91 239.59 3,271,312 -0.99(-0.41%)
Jun 02, 2021 243.50 244.29 240.28 240.58 3,352,797 -3.18(-1.30%)
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.