Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 216.26 217.58 215.83 216.35 331,900 -0.51(-0.24%)
Jun 29, 2021 217.26 217.88 215.23 216.86 324,196 +0.64(+0.30%)
Jun 28, 2021 216.12 217.02 214.19 216.22 332,188 +0.10(+0.05%)
Jun 25, 2021 216.06 218.28 215.65 216.12 382,229 +1.00(+0.47%)
Jun 24, 2021 214.85 216.36 213.52 215.12 452,764 +1.14(+0.53%)
Jun 23, 2021 213.62 216.38 212.38 213.98 376,654 +0.18(+0.08%)
Jun 22, 2021 214.13 215.83 212.77 213.80 298,398 +0.34(+0.16%)
Jun 21, 2021 210.25 213.77 209.87 213.46 278,906 +5.24(+2.52%)
Jun 18, 2021 208.27 210.75 208.18 208.22 658,086 -2.83(-1.34%)
Jun 17, 2021 213.93 214.74 208.87 211.05 391,375 -3.03(-1.41%)
Jun 16, 2021 219.11 219.11 213.91 214.08 304,605 -4.64(-2.12%)
Jun 15, 2021 217.58 219.50 215.96 218.72 307,653 +1.60(+0.74%)
Jun 14, 2021 216.08 217.17 213.89 217.12 260,901 +0.57(+0.26%)
Jun 11, 2021 217.63 218.10 214.67 216.54 256,831 +0.24(+0.11%)
Jun 10, 2021 218.13 218.68 216.15 216.31 360,959 -0.98(-0.45%)
Jun 09, 2021 218.71 219.18 217.20 217.29 326,538 -2.13(-0.97%)
Jun 08, 2021 219.29 219.85 217.06 219.43 222,952 +0.42(+0.19%)
Jun 07, 2021 221.95 222.02 217.95 219.00 263,531 -2.60(-1.17%)
Jun 04, 2021 219.60 221.74 219.60 221.60 223,232 +2.15(+0.98%)
Jun 03, 2021 219.37 220.16 217.76 219.44 149,111 -0.21(-0.09%)
Jun 02, 2021 220.33 221.11 218.96 219.65 247,870 -0.45(-0.21%)
Jun 01, 2021 221.21 222.30 219.77 220.10 333,038 +1.19(+0.54%)
May 28, 2021 217.69 219.62 216.21 218.91 265,754 +0.78(+0.36%)
May 27, 2021 219.96 219.96 218.01 218.14 344,141 +0.52(+0.24%)
May 26, 2021 219.72 219.72 216.34 217.62 258,776 -0.18(-0.08%)
May 25, 2021 217.09 218.90 216.01 217.79 292,725 +0.75(+0.34%)
May 24, 2021 217.93 217.93 215.24 217.05 160,400 +0.79(+0.36%)
May 21, 2021 216.99 217.81 215.23 216.26 271,965 +0.46(+0.21%)
May 20, 2021 213.97 216.44 212.76 215.80 257,678 +2.56(+1.20%)
May 19, 2021 215.39 215.39 211.84 213.24 658,846 -3.88(-1.79%)
May 18, 2021 219.39 219.39 216.58 217.12 361,298 -2.41(-1.10%)
May 17, 2021 219.28 220.07 217.14 219.53 252,368 -0.51(-0.23%)
May 14, 2021 219.44 221.97 219.12 220.04 193,371 +1.07(+0.49%)
May 13, 2021 214.89 220.16 214.71 218.97 240,736 +4.96(+2.32%)
May 12, 2021 219.87 219.94 213.86 214.01 534,415 -6.41(-2.91%)
May 11, 2021 220.94 221.46 218.29 220.43 352,651 -2.07(-0.93%)
May 10, 2021 222.21 224.54 222.21 222.50 487,985 +0.84(+0.38%)
May 07, 2021 221.31 223.19 220.70 221.65 375,408 -0.33(-0.15%)
May 06, 2021 222.33 222.76 220.46 221.99 268,847 +0.64(+0.29%)
May 05, 2021 223.19 223.61 219.79 221.35 393,190 -1.62(-0.73%)
May 04, 2021 218.34 223.72 218.29 222.97 443,184 +3.77(+1.72%)
May 03, 2021 221.28 221.28 218.77 219.20 392,654 -0.69(-0.31%)
Apr 30, 2021 222.50 222.59 219.07 219.89 381,131 -3.87(-1.73%)
Apr 29, 2021 221.77 223.92 220.84 223.76 366,568 +3.09(+1.40%)
Apr 28, 2021 231.22 231.22 218.04 220.67 555,764 -1.17(-0.53%)
Apr 27, 2021 220.47 222.81 220.04 221.84 302,755 +0.73(+0.33%)
Apr 26, 2021 222.36 223.67 220.90 221.10 397,656 +0.25(+0.11%)
Apr 23, 2021 221.45 221.93 220.73 220.86 583,626 +0.28(+0.13%)
Apr 22, 2021 221.08 222.37 219.89 220.57 252,634 +0.27(+0.12%)
Apr 21, 2021 218.22 221.51 218.15 220.31 488,387 +2.12(+0.97%)
Apr 20, 2021 215.88 218.54 215.45 218.19 383,004 +2.57(+1.19%)
Apr 19, 2021 216.33 217.09 214.66 215.62 381,774 -0.71(-0.33%)
Apr 16, 2021 215.71 218.03 214.66 216.33 2,214,088 +2.47(+1.16%)
Apr 15, 2021 211.81 214.15 210.38 213.86 574,495 +2.53(+1.20%)
Apr 14, 2021 212.81 214.40 210.53 211.32 428,643 -1.05(-0.49%)
Apr 13, 2021 213.58 214.19 211.40 212.38 518,589 -1.67(-0.78%)
Apr 12, 2021 212.68 216.16 212.68 214.04 695,668 +0.80(+0.38%)
Apr 09, 2021 212.43 214.38 210.99 213.24 521,123 +2.06(+0.98%)
Apr 08, 2021 209.79 212.43 209.79 211.18 411,288 +1.01(+0.48%)
Apr 07, 2021 210.35 211.87 208.78 210.17 269,050 -0.71(-0.33%)
Apr 06, 2021 210.78 212.85 210.08 210.87 348,155 +0.34(+0.16%)
Apr 05, 2021 208.90 211.09 208.41 210.53 215,381 +2.36(+1.14%)
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.