Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 204.40 208.76 203.75 206.90 14,666,882 +1.88(+0.92%)
Oct 28, 2021 214.21 214.94 204.21 205.02 23,739,384 -5.80(-2.75%)
Oct 27, 2021 219.59 219.59 210.71 210.82 23,541,600 -15.67(-6.92%)
Oct 26, 2021 230.12 226.49 7,989,050 -2.01(-0.88%)
Oct 25, 2021 228.09 229.46 226.95 228.51 5,046,677 +2.59(+1.15%)
Oct 22, 2021 225.00 227.47 223.46 225.92 3,877,090 +0.97(+0.43%)
Oct 21, 2021 225.40 225.40 221.10 224.95 6,122,302 -1.15(-0.51%)
Oct 20, 2021 228.10 228.43 226.00 226.10 5,528,254 -2.05(-0.90%)
Oct 19, 2021 226.62 228.27 225.38 228.16 4,512,379 +2.80(+1.24%)
Oct 18, 2021 224.89 227.41 222.90 225.35 5,711,081 -0.33(-0.15%)
Oct 15, 2021 222.00 225.78 221.52 225.68 6,504,533 +5.68(+2.58%)
Oct 14, 2021 218.97 220.47 217.94 220.01 5,736,191 +2.66(+1.22%)
Oct 13, 2021 218.00 220.67 213.61 217.35 9,290,545 -1.55(-0.71%)
Oct 12, 2021 220.38 221.02 217.80 218.90 5,573,138 -1.04(-0.47%)
Oct 11, 2021 224.72 225.02 219.70 219.94 5,750,247 -5.04(-2.24%)
Oct 08, 2021 225.69 227.39 224.89 224.98 3,823,233 -0.27(-0.12%)
Oct 07, 2021 223.65 225.85 223.24 225.25 6,715,853 +3.95(+1.78%)
Oct 06, 2021 216.94 221.40 216.17 221.31 5,547,941 +2.18(+0.99%)
Oct 05, 2021 220.30 222.16 218.78 219.13 5,950,406 -0.44(-0.20%)
Oct 04, 2021 224.72 224.72 215.74 219.57 10,524,199 -5.60(-2.49%)
Oct 01, 2021 219.02 226.24 218.34 225.16 8,111,797 +7.53(+3.46%)
Sep 30, 2021 222.35 223.53 217.54 217.63 7,301,891 -3.84(-1.73%)
Sep 29, 2021 221.59 223.76 220.90 221.47 6,583,808 +1.09(+0.50%)
Sep 28, 2021 223.61 223.61 218.85 220.38 7,114,387 -3.95(-1.76%)
Sep 27, 2021 226.40 227.97 223.51 224.32 7,041,988 -1.94(-0.86%)
Sep 24, 2021 223.67 226.62 223.37 226.27 6,613,356 +3.21(+1.44%)
Sep 23, 2021 219.83 223.44 219.21 223.06 8,139,535 +5.43(+2.50%)
Sep 22, 2021 216.31 218.95 216.02 217.63 6,146,943 +2.52(+1.17%)
Sep 21, 2021 215.68 217.06 213.95 215.11 7,199,054 +0.12(+0.05%)
Sep 20, 2021 211.97 215.43 211.34 214.99 9,019,566 -1.66(-0.77%)
Sep 17, 2021 217.34 218.56 214.26 216.66 14,158,417 -2.52(-1.15%)
Sep 16, 2021 218.72 220.03 217.63 219.18 6,068,270 +0.51(+0.23%)
Sep 15, 2021 217.41 219.67 216.27 218.67 6,688,870 +0.76(+0.35%)
Sep 14, 2021 219.83 220.62 217.17 217.91 6,730,263 -1.56(-0.71%)
Sep 13, 2021 220.35 221.98 218.28 219.47 6,965,674 -0.27(-0.12%)
Sep 10, 2021 224.57 224.75 219.70 219.74 6,884,760 -2.52(-1.13%)
Sep 09, 2021 224.04 224.72 221.88 222.26 5,990,295 -1.56(-0.70%)
Sep 08, 2021 222.16 224.93 221.82 223.83 10,902,933 +2.75(+1.25%)
Sep 07, 2021 221.53 222.75 220.67 221.07 9,899,591 +1.13(+0.52%)
Sep 03, 2021 218.85 222.08 218.22 219.94 11,806,447 +0.91(+0.42%)
Sep 02, 2021 225.14 225.19 216.86 219.03 20,174,226 -5.80(-2.58%)
Sep 01, 2021 223.84 225.48 223.51 224.83 8,369,735 +1.00(+0.45%)
Aug 31, 2021 225.60 226.51 223.44 223.84 9,625,687 -2.08(-0.92%)
Aug 30, 2021 227.34 228.30 224.64 225.92 6,599,040 -1.43(-0.63%)
Aug 27, 2021 225.71 227.70 224.94 227.34 6,518,911 +2.12(+0.94%)
Aug 26, 2021 226.80 227.25 224.86 225.22 6,027,381 -2.02(-0.89%)
Aug 25, 2021 229.60 229.60 226.75 227.25 5,400,478 -1.61(-0.70%)
Aug 24, 2021 229.64 230.76 228.57 228.86 5,199,816 +0.10(+0.04%)
Aug 23, 2021 227.35 229.26 226.67 228.76 6,491,540 +2.72(+1.20%)
Aug 20, 2021 226.54 226.83 225.01 226.04 5,652,441 -0.20(-0.09%)
Aug 19, 2021 223.78 227.09 223.64 226.25 5,896,811 -0.06(-0.03%)
Aug 18, 2021 228.54 228.97 226.15 226.31 5,113,488 -2.83(-1.24%)
Aug 17, 2021 229.60 230.25 227.86 229.14 7,011,388 -0.81(-0.35%)
Aug 16, 2021 226.88 230.07 224.91 229.95 7,754,182 +2.65(+1.16%)
Aug 13, 2021 226.67 227.90 226.09 227.31 5,573,493 +0.84(+0.37%)
Aug 12, 2021 228.52 228.73 225.71 226.46 10,099,963 -2.88(-1.26%)
Aug 11, 2021 232.29 232.57 228.88 229.35 7,558,373 -2.94(-1.26%)
Aug 10, 2021 234.66 235.47 229.83 232.28 7,364,887 -1.88(-0.80%)
Aug 09, 2021 235.87 236.29 232.26 234.17 5,356,894 -1.37(-0.58%)
Aug 06, 2021 234.17 236.70 234.03 235.53 4,631,871 +1.16(+0.50%)
Aug 05, 2021 230.86 234.41 230.68 234.37 5,469,863 +3.45(+1.50%)
Aug 04, 2021 231.24 231.78 229.34 230.92 8,374,873 -0.41(-0.18%)
Aug 03, 2021 234.78 235.52 228.34 231.33 10,082,370 -2.62(-1.12%)
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.