Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 211.46 214.33 206.62 211.13 34,892,962 -7.87(-3.59%)
Sep 17, 2021 223.00 223.21 218.30 219.00 29,450,287 -3.42(-1.54%)
Sep 16, 2021 221.83 222.77 219.27 222.42 15,598,304 -0.99(-0.44%)
Sep 15, 2021 223.09 223.67 219.66 223.41 16,649,784 +0.89(+0.40%)
Sep 14, 2021 222.75 224.10 220.86 222.52 19,970,564 +1.00(+0.45%)
Sep 13, 2021 226.84 229.64 218.58 221.52 29,740,248 -3.26(-1.45%)
Sep 10, 2021 223.48 226.26 222.70 224.78 24,853,115 +3.01(+1.36%)
Sep 09, 2021 223.12 225.38 221.31 221.77 19,678,482 -1.61(-0.72%)
Sep 08, 2021 225.13 226.09 219.77 223.38 25,424,610 -3.20(-1.41%)
Sep 07, 2021 228.33 228.99 225.22 226.58 19,779,755 -1.85(-0.81%)
Sep 03, 2021 223.25 229.86 222.00 228.43 28,083,200 +4.47(+2.00%)
Sep 02, 2021 225.18 225.93 222.95 223.96 18,795,795 -0.45(-0.20%)
Sep 01, 2021 224.85 226.97 223.57 224.41 20,166,360 +0.56(+0.25%)
Aug 31, 2021 226.95 226.95 221.20 223.85 25,975,472 -3.03(-1.34%)
Aug 30, 2021 228.30 230.43 225.51 226.88 26,275,853 +0.51(+0.23%)
Aug 27, 2021 221.84 227.22 221.67 226.37 30,472,219 +5.69(+2.58%)
Aug 26, 2021 222.00 223.40 217.90 220.68 23,756,411 -1.45(-0.65%)
Aug 25, 2021 217.37 224.70 217.25 222.13 34,754,560 +4.20(+1.93%)
Aug 24, 2021 217.53 219.59 215.35 217.93 29,681,136 -1.65(-0.75%)
Aug 23, 2021 209.71 219.97 209.50 219.58 57,535,648 +11.42(+5.49%)
Aug 20, 2021 199.91 208.65 199.33 208.16 67,574,592 +10.18(+5.14%)
Aug 19, 2021 194.94 204.95 187.62 197.98 76,623,278 +7.58(+3.98%)
Aug 18, 2021 195.00 196.34 190.00 190.40 28,493,966 -4.17(-2.14%)
Aug 17, 2021 196.85 197.70 192.67 194.57 20,441,919 -4.99(-2.50%)
Aug 16, 2021 201.35 202.87 194.53 199.56 21,103,817 -2.32(-1.15%)
Aug 13, 2021 199.05 202.14 198.51 201.88 18,306,430 +2.86(+1.44%)
Aug 12, 2021 198.70 200.29 196.20 199.02 15,173,974 +2.03(+1.03%)
Aug 11, 2021 200.43 200.49 194.30 196.99 18,584,521 -2.37(-1.19%)
Aug 10, 2021 203.22 204.30 198.35 199.36 17,916,412 -3.59(-1.77%)
Aug 09, 2021 204.46 205.08 201.43 202.95 14,639,970 -0.71(-0.35%)
Aug 06, 2021 205.24 205.70 202.10 203.66 17,856,204 -2.71(-1.31%)
Aug 05, 2021 205.00 207.33 203.42 206.37 21,123,906 +3.63(+1.79%)
Aug 04, 2021 199.90 203.18 198.28 202.74 23,117,310 +4.59(+2.32%)
Aug 03, 2021 197.40 202.22 192.20 198.15 30,157,359 +0.65(+0.33%)
Aug 02, 2021 197.00 199.61 193.61 197.50 21,734,884 +2.51(+1.29%)
Jul 30, 2021 194.18 196.30 192.63 194.99 18,349,820 -1.63(-0.83%)
Jul 29, 2021 195.19 198.53 193.28 196.62 19,047,109 +1.59(+0.82%)
Jul 28, 2021 193.19 196.46 189.95 195.03 20,202,716 +2.95(+1.54%)
Jul 27, 2021 192.65 196.22 187.41 192.08 24,865,581 -0.86(-0.45%)
Jul 26, 2021 193.11 194.42 189.14 192.94 20,381,638 -2.64(-1.35%)
Jul 23, 2021 196.56 197.00 192.50 195.58 19,567,405 -0.36(-0.18%)
Jul 22, 2021 196.42 198.87 192.76 195.94 32,363,635 +1.84(+0.95%)
Jul 21, 2021 188.82 195.27 187.42 194.10 37,166,608 +7.98(+4.29%)
Jul 20, 2021 187.30 188.38 181.64 186.12 43,445,766 -565.07(-75.22%)
Jul 19, 2021 716.61 761.68 714.62 751.19 18,705,362 +24.75(+3.41%)
Jul 16, 2021 761.22 766.28 722.92 726.44 17,205,890 -32.21(-4.25%)
Jul 15, 2021 792.47 793.88 754.34 758.65 13,751,529 -35.01(-4.41%)
Jul 14, 2021 814.31 816.71 790.11 793.66 9,498,282 -16.06(-1.98%)
Jul 13, 2021 816.02 818.45 804.56 809.72 7,262,402 -10.78(-1.31%)
Jul 12, 2021 809.60 821.31 807.51 820.50 8,043,169 +18.49(+2.31%)
Jul 09, 2021 798.50 803.21 790.17 802.01 7,415,819 +5.90(+0.74%)
Jul 08, 2021 794.26 805.32 788.03 796.11 12,578,432 -18.76(-2.30%)
Jul 07, 2021 834.14 834.59 813.28 814.87 10,454,204 -13.07(-1.58%)
Jul 06, 2021 829.50 833.68 814.01 827.94 11,161,221 +8.46(+1.03%)
Jul 02, 2021 817.60 820.21 811.51 819.48 8,584,925 +11.00(+1.36%)
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.