Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 277.47 278.92 276.25 277.22 21,526,028 -1.53(-0.55%)
Jul 29, 2021 278.51 280.83 278.36 278.75 18,653,288 +0.25(+0.09%)
Jul 28, 2021 281.19 282.31 276.17 278.49 34,492,704 -0.31(-0.11%)
Jul 27, 2021 281.62 281.76 275.31 278.81 34,410,308 -2.44(-0.87%)
Jul 26, 2021 281.20 281.87 278.90 281.25 23,806,382 -0.60(-0.21%)
Jul 23, 2021 279.61 282.15 278.77 281.85 23,399,766 +3.43(+1.23%)
Jul 22, 2021 276.18 278.69 275.77 278.42 24,019,662 +4.61(+1.68%)
Jul 21, 2021 271.37 273.92 269.81 273.80 25,254,090 +2.02(+0.74%)
Jul 20, 2021 270.52 273.38 268.80 271.78 26,982,932 +2.25(+0.83%)
Jul 19, 2021 271.12 272.80 267.04 269.53 33,843,832 -3.64(-1.33%)
Jul 16, 2021 274.46 276.43 271.92 273.17 26,913,480 -0.27(-0.10%)
Jul 15, 2021 274.39 274.88 272.28 273.44 23,229,412 -1.44(-0.52%)
Jul 14, 2021 274.72 276.00 272.98 274.88 23,752,236 +1.49(+0.54%)
Jul 13, 2021 270.03 275.21 269.90 273.39 26,841,074 +3.56(+1.32%)
Jul 12, 2021 271.62 272.22 269.11 269.83 19,453,586 -0.60(-0.22%)
Jul 09, 2021 268.28 270.54 267.89 270.44 24,582,326 +0.51(+0.19%)
Jul 08, 2021 269.43 271.21 267.45 269.93 25,295,792 -2.44(-0.90%)
Jul 07, 2021 271.86 273.12 269.67 272.37 23,886,072 +2.21(+0.82%)
Jul 06, 2021 270.52 271.83 266.89 270.17 32,425,386 +0.00(+0.00%)
Jul 02, 2021 265.45 270.50 265.14 270.17 27,209,102 +5.90(+2.23%)
Jul 01, 2021 262.33 264.50 262.32 264.27 17,187,606 +0.68(+0.26%)
Jun 30, 2021 263.38 264.03 262.33 263.59 22,254,682 -0.49(-0.18%)
Jun 29, 2021 261.60 264.32 260.75 264.07 20,482,518 +2.61(+1.00%)
Jun 28, 2021 259.00 261.64 258.73 261.47 20,129,188 +3.60(+1.40%)
Jun 25, 2021 259.04 260.04 257.61 257.87 26,321,820 -1.62(-0.63%)
Jun 24, 2021 258.98 260.62 258.30 259.49 22,064,626 +1.38(+0.53%)
Jun 23, 2021 258.81 259.63 257.29 258.11 20,057,366 -0.23(-0.09%)
Jun 22, 2021 255.63 258.62 255.41 258.34 25,373,158 +2.80(+1.10%)
Jun 21, 2021 252.81 256.41 250.96 255.54 27,423,530 +3.11(+1.23%)
Jun 18, 2021 252.62 255.22 251.76 252.43 38,234,344 -1.43(-0.56%)
Jun 17, 2021 249.16 254.68 249.10 253.86 28,324,912 +3.38(+1.35%)
Jun 16, 2021 252.40 253.55 247.55 250.48 27,959,896 -0.91(-0.36%)
Jun 15, 2021 252.76 252.97 250.72 251.39 18,529,444 -1.49(-0.59%)
Jun 14, 2021 250.94 252.93 249.87 252.87 19,675,796 +1.95(+0.78%)
Jun 11, 2021 251.02 251.51 249.68 250.93 19,527,428 +0.63(+0.25%)
Jun 10, 2021 247.43 250.51 246.82 250.30 25,237,264 +3.55(+1.44%)
Jun 09, 2021 246.96 248.63 246.38 246.74 18,431,146 +0.99(+0.40%)
Jun 08, 2021 248.27 249.10 245.69 245.75 23,074,532 -1.21(-0.49%)
Jun 07, 2021 243.23 247.23 243.07 246.96 23,703,422 +2.94(+1.20%)
Jun 04, 2021 241.07 244.86 240.83 244.02 25,982,720 +4.94(+2.07%)
Jun 03, 2021 238.60 239.69 236.44 239.08 26,417,784 -1.55(-0.64%)
Jun 02, 2021 241.43 242.54 239.20 240.62 19,934,652 -0.10(-0.04%)
Jun 01, 2021 244.45 244.51 240.29 240.72 23,853,756 -2.22(-0.91%)
May 28, 2021 244.22 245.28 242.82 242.94 18,782,124 +0.36(+0.15%)
May 27, 2021 244.39 244.69 242.55 242.58 25,146,358 -2.12(-0.87%)
May 26, 2021 244.64 246.11 243.98 244.70 18,261,082 -0.22(-0.09%)
May 25, 2021 244.97 245.93 244.05 244.93 18,186,974 +0.92(+0.37%)
May 24, 2021 241.10 244.38 240.83 244.01 22,003,092 +5.44(+2.28%)
May 21, 2021 240.89 241.63 238.13 238.57 22,484,920 -1.25(-0.52%)
May 20, 2021 237.37 241.26 237.28 239.83 22,402,400 +3.35(+1.42%)
May 19, 2021 232.85 236.66 232.16 236.48 26,448,648 +0.51(+0.21%)
May 18, 2021 239.07 239.21 235.80 235.97 20,761,376 -2.04(-0.86%)
May 17, 2021 239.34 239.38 236.40 238.01 25,704,646 -2.88(-1.20%)
May 14, 2021 238.39 241.90 238.35 240.90 24,621,096 +4.97(+2.11%)
May 13, 2021 234.73 238.42 234.36 235.93 30,495,946 +3.91(+1.69%)
May 12, 2021 235.08 237.24 231.11 232.01 38,009,768 -7.02(-2.94%)
May 11, 2021 237.40 239.39 235.48 239.03 34,659,652 -0.92(-0.38%)
May 10, 2021 243.53 244.37 239.90 239.95 30,193,078 -5.13(-2.09%)
May 07, 2021 244.78 246.87 243.83 245.08 27,850,014 +2.65(+1.09%)
May 06, 2021 239.25 242.56 237.54 242.43 27,283,182 +3.16(+1.32%)
May 05, 2021 241.78 242.21 238.63 239.26 22,555,458 -1.28(-0.53%)
May 04, 2021 243.63 243.87 238.57 240.55 33,724,320 -3.95(-1.62%)
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.