Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 229.40 230.65 228.14 228.14 7,990,920 -2.08(-0.90%)
Jun 29, 2021 228.87 230.77 228.46 230.22 12,194,144 +1.81(+0.79%)
Jun 28, 2021 232.22 232.58 226.22 228.40 9,532,421 -3.15(-1.36%)
Jun 25, 2021 230.65 232.68 230.58 231.55 8,020,101 +1.05(+0.46%)
Jun 24, 2021 231.24 232.46 229.69 230.50 4,725,899 +1.52(+0.66%)
Jun 23, 2021 229.73 230.19 228.25 228.98 6,983,135 -1.22(-0.53%)
Jun 22, 2021 228.60 230.35 227.57 230.19 9,076,600 +1.57(+0.69%)
Jun 21, 2021 225.82 229.30 224.80 228.62 7,479,699 +3.81(+1.70%)
Jun 18, 2021 225.15 226.54 223.65 224.81 9,060,254 -1.70(-0.75%)
Jun 17, 2021 223.64 227.67 223.64 226.51 7,047,801 +2.49(+1.11%)
Jun 16, 2021 227.94 228.49 222.46 224.02 9,122,327 -3.30(-1.45%)
Jun 15, 2021 228.74 229.09 226.97 227.32 7,270,644 -1.07(-0.47%)
Jun 14, 2021 229.00 229.50 225.94 228.39 5,949,984 -0.86(-0.37%)
Jun 11, 2021 228.69 229.72 228.03 229.25 5,512,344 +0.98(+0.43%)
Jun 10, 2021 227.43 228.57 226.49 228.26 4,563,044 +1.60(+0.71%)
Jun 09, 2021 226.85 229.14 226.48 226.66 4,775,030 +0.25(+0.11%)
Jun 08, 2021 226.51 227.19 224.57 226.41 4,273,919 +0.71(+0.32%)
Jun 07, 2021 227.19 228.98 224.49 225.70 5,555,659 +1.15(+0.51%)
Jun 04, 2021 223.78 225.09 223.17 224.55 5,212,436 +1.98(+0.89%)
Jun 03, 2021 223.43 224.79 222.23 222.57 6,540,978 -1.51(-0.67%)
Jun 02, 2021 223.65 227.44 223.22 224.08 9,307,409 +2.96(+1.34%)
Jun 01, 2021 223.86 224.49 220.78 221.12 5,216,449 -0.65(-0.29%)
May 28, 2021 222.06 223.85 221.63 221.78 5,926,094 +0.43(+0.19%)
May 27, 2021 222.22 222.87 220.87 221.35 6,117,776 -0.20(-0.09%)
May 26, 2021 222.51 223.78 220.88 221.55 4,402,335 -1.90(-0.85%)
May 25, 2021 224.31 224.59 222.87 223.45 4,805,291 -0.29(-0.13%)
May 24, 2021 222.41 224.52 222.10 223.75 4,141,132 +2.49(+1.12%)
May 21, 2021 221.37 223.74 221.04 221.26 5,743,513 +0.32(+0.15%)
May 20, 2021 219.96 222.07 219.76 220.94 7,660,918 +1.81(+0.82%)
May 19, 2021 217.35 219.38 216.40 219.13 9,545,065 -0.96(-0.43%)
May 18, 2021 222.84 223.61 219.95 220.09 7,070,669 -0.85(-0.38%)
May 17, 2021 220.68 221.64 219.84 220.94 5,671,345 -0.49(-0.22%)
May 14, 2021 220.33 221.98 219.45 221.42 4,896,239 +3.12(+1.43%)
May 13, 2021 216.13 219.43 215.52 218.30 6,815,848 +3.35(+1.56%)
May 12, 2021 217.88 219.21 214.64 214.96 7,924,608 -4.72(-2.15%)
May 11, 2021 217.99 220.59 216.32 219.68 7,834,102 -0.48(-0.22%)
May 10, 2021 225.64 226.03 219.37 220.16 9,884,050 -5.99(-2.65%)
May 07, 2021 226.36 227.22 224.77 226.15 4,648,619 +0.78(+0.35%)
May 06, 2021 223.72 225.62 222.78 225.37 6,285,918 +2.06(+0.92%)
May 05, 2021 225.15 227.84 222.78 223.31 6,696,246 -2.75(-1.22%)
May 04, 2021 225.64 226.41 224.31 226.06 6,039,420 -0.56(-0.25%)
May 03, 2021 228.03 229.68 225.43 226.63 8,389,698 -0.93(-0.41%)
Apr 30, 2021 229.27 229.86 226.31 227.55 10,531,072 -3.22(-1.39%)
Apr 29, 2021 229.18 231.39 227.15 230.77 7,606,767 +3.32(+1.46%)
Apr 28, 2021 225.01 230.19 224.74 227.44 10,378,088 +3.45(+1.54%)
Apr 27, 2021 225.09 225.21 223.10 224.00 6,816,148 -0.42(-0.19%)
Apr 26, 2021 224.83 226.96 223.62 224.41 5,798,614 +0.33(+0.15%)
Apr 23, 2021 222.73 225.86 221.85 224.08 5,486,520 +2.37(+1.07%)
Apr 22, 2021 221.45 224.99 221.05 221.72 7,495,048 +0.12(+0.05%)
Apr 21, 2021 217.57 222.01 217.14 221.60 9,741,020 +4.06(+1.87%)
Apr 20, 2021 219.00 219.58 216.12 217.54 5,952,049 -2.44(-1.11%)
Apr 19, 2021 219.94 221.73 219.29 219.98 6,714,137 -0.60(-0.27%)
Apr 16, 2021 221.33 221.94 219.95 220.59 7,009,595 +0.13(+0.06%)
Apr 15, 2021 218.13 221.77 218.10 220.46 8,927,228 +4.19(+1.94%)
Apr 14, 2021 215.32 217.36 214.41 216.27 5,103,595 +0.94(+0.43%)
Apr 13, 2021 215.32 215.92 214.56 215.34 4,889,478 -0.44(-0.20%)
Apr 12, 2021 214.57 216.20 213.58 215.77 6,481,377 -1.02(-0.47%)
Apr 09, 2021 215.32 216.87 213.86 216.80 5,876,039 +1.77(+0.83%)
Apr 08, 2021 214.31 217.09 212.50 215.02 11,333,190 +1.39(+0.65%)
Apr 07, 2021 213.48 215.35 213.02 213.63 5,760,133 +0.60(+0.28%)
Apr 06, 2021 212.02 213.76 209.80 213.03 8,034,546 -0.38(-0.18%)
Apr 05, 2021 212.98 214.84 211.72 213.41 10,714,909 +2.12(+1.01%)
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.