Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 204.03 208.37 203.37 206.52 14,693,907 +1.88(+0.92%)
Oct 28, 2021 213.82 214.54 203.83 204.64 23,783,126 -5.79(-2.75%)
Oct 27, 2021 219.18 219.18 210.32 210.44 23,584,978 -15.64(-6.92%)
Oct 26, 2021 229.69 226.08 8,003,770 -2.01(-0.88%)
Oct 25, 2021 227.67 229.04 226.54 228.09 5,055,976 +2.58(+1.15%)
Oct 22, 2021 224.59 227.05 223.04 225.50 3,884,234 +0.97(+0.43%)
Oct 21, 2021 224.99 224.99 220.69 224.54 6,133,583 -1.15(-0.51%)
Oct 20, 2021 227.68 228.01 225.58 225.69 5,538,441 -2.05(-0.90%)
Oct 19, 2021 226.20 227.85 224.97 227.74 4,520,693 +2.80(+1.24%)
Oct 18, 2021 224.48 226.99 222.49 224.94 5,721,604 -0.33(-0.15%)
Oct 15, 2021 221.59 225.37 221.11 225.27 6,516,519 +5.67(+2.58%)
Oct 14, 2021 218.57 220.06 217.53 219.60 5,746,761 +2.65(+1.22%)
Oct 13, 2021 217.60 220.26 213.21 216.95 9,307,664 -1.55(-0.71%)
Oct 12, 2021 219.97 220.62 217.40 218.50 5,583,407 -1.03(-0.47%)
Oct 11, 2021 224.31 224.61 219.30 219.53 5,760,842 -5.03(-2.24%)
Oct 08, 2021 225.28 226.97 224.48 224.57 3,830,278 -0.27(-0.12%)
Oct 07, 2021 223.24 225.43 222.83 224.84 6,728,227 +3.94(+1.78%)
Oct 06, 2021 216.54 221.00 215.77 220.90 5,558,163 +2.18(+0.99%)
Oct 05, 2021 219.89 221.75 218.37 218.72 5,961,370 -0.44(-0.20%)
Oct 04, 2021 224.30 224.30 215.34 219.16 10,543,591 -5.59(-2.49%)
Oct 01, 2021 218.62 225.82 217.93 224.75 8,126,744 +7.52(+3.46%)
Sep 30, 2021 221.94 223.12 217.14 217.23 7,315,346 -3.83(-1.73%)
Sep 29, 2021 221.18 223.35 220.49 221.06 6,595,939 +1.09(+0.50%)
Sep 28, 2021 223.20 223.20 218.45 219.97 7,127,496 -3.94(-1.76%)
Sep 27, 2021 225.98 227.55 223.10 223.91 7,054,964 -1.94(-0.86%)
Sep 24, 2021 223.26 226.20 222.96 225.85 6,625,542 +3.20(+1.44%)
Sep 23, 2021 219.43 223.03 218.80 222.65 8,154,533 +5.42(+2.50%)
Sep 22, 2021 215.91 218.55 215.62 217.23 6,158,270 +2.52(+1.17%)
Sep 21, 2021 215.28 216.67 213.56 214.72 7,212,319 +0.12(+0.05%)
Sep 20, 2021 211.59 215.04 210.95 214.60 9,036,185 -1.66(-0.77%)
Sep 17, 2021 216.94 218.16 213.87 216.26 14,184,505 -2.52(-1.15%)
Sep 16, 2021 218.31 219.62 217.23 218.77 6,079,451 +0.51(+0.23%)
Sep 15, 2021 217.01 219.26 215.88 218.27 6,701,195 +0.76(+0.35%)
Sep 14, 2021 219.43 220.22 216.77 217.50 6,742,664 -1.56(-0.71%)
Sep 13, 2021 219.94 221.57 217.88 219.06 6,978,509 -0.27(-0.12%)
Sep 10, 2021 224.16 224.34 219.30 219.34 6,897,446 -2.52(-1.13%)
Sep 09, 2021 223.63 224.30 221.47 221.85 6,001,333 -1.56(-0.70%)
Sep 08, 2021 221.75 224.52 221.42 223.41 10,923,023 +2.75(+1.25%)
Sep 07, 2021 221.12 222.34 220.26 220.66 9,917,832 +1.13(+0.52%)
Sep 03, 2021 218.45 221.67 217.82 219.53 11,828,202 +0.91(+0.41%)
Sep 02, 2021 224.72 224.77 216.46 218.63 20,211,398 -5.79(-2.58%)
Sep 01, 2021 223.43 225.06 223.10 224.42 8,385,157 +0.99(+0.44%)
Aug 31, 2021 225.19 226.10 223.03 223.43 9,643,423 -2.08(-0.92%)
Aug 30, 2021 226.93 227.88 224.22 225.50 6,611,199 -1.42(-0.63%)
Aug 27, 2021 225.30 227.28 224.53 226.93 6,530,923 +2.12(+0.94%)
Aug 26, 2021 226.38 226.83 224.45 224.81 6,038,487 -2.02(-0.89%)
Aug 25, 2021 229.18 229.18 226.33 226.83 5,410,429 -1.61(-0.70%)
Aug 24, 2021 229.22 230.34 228.15 228.44 5,209,398 +0.10(+0.04%)
Aug 23, 2021 226.94 228.84 226.25 228.34 6,503,501 +2.71(+1.20%)
Aug 20, 2021 226.13 226.41 224.59 225.63 5,662,856 -0.20(-0.09%)
Aug 19, 2021 223.37 226.67 223.23 225.83 5,907,677 -0.06(-0.03%)
Aug 18, 2021 228.12 228.54 225.74 225.89 5,122,910 -2.83(-1.24%)
Aug 17, 2021 229.18 229.83 227.44 228.72 7,024,307 -0.81(-0.35%)
Aug 16, 2021 226.46 229.65 224.50 229.53 7,768,470 +2.64(+1.16%)
Aug 13, 2021 226.25 227.48 225.68 226.89 5,583,763 +0.84(+0.37%)
Aug 12, 2021 228.10 228.31 225.30 226.05 10,118,573 -2.88(-1.26%)
Aug 11, 2021 231.87 232.14 228.46 228.93 7,572,300 -2.93(-1.26%)
Aug 10, 2021 234.23 235.04 229.41 231.86 7,378,457 -1.88(-0.80%)
Aug 09, 2021 235.44 235.86 231.84 233.74 5,366,764 -1.36(-0.58%)
Aug 06, 2021 233.74 236.27 233.60 235.10 4,640,406 +1.16(+0.50%)
Aug 05, 2021 230.43 233.98 230.26 233.94 5,479,941 +3.45(+1.50%)
Aug 04, 2021 230.81 231.35 228.91 230.49 8,390,304 -0.41(-0.18%)
Aug 03, 2021 234.35 235.09 227.92 230.90 10,100,947 -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.