MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 264.36 269.09 258.40 259.03 96,790 -4.65(-1.76%)
Sep 29, 2021 268.42 271.75 263.32 263.68 81,898 -4.35(-1.62%)
Sep 28, 2021 271.35 271.70 265.04 268.03 86,441 -4.50(-1.65%)
Sep 27, 2021 278.31 278.31 270.78 272.53 54,285 -6.12(-2.20%)
Sep 24, 2021 276.53 280.63 276.53 278.65 67,948 +1.12(+0.40%)
Sep 23, 2021 273.63 278.58 272.50 277.53 64,282 +5.09(+1.87%)
Sep 22, 2021 272.60 274.43 268.36 272.44 72,222 -0.09(-0.03%)
Sep 21, 2021 274.00 274.91 271.67 272.53 51,047 -0.88(-0.32%)
Sep 20, 2021 273.91 275.90 267.54 273.41 105,554 -2.46(-0.89%)
Sep 17, 2021 276.31 276.56 271.75 275.87 264,888 -0.44(-0.16%)
Sep 16, 2021 276.17 278.40 273.81 276.31 94,637 +0.81(+0.29%)
Sep 15, 2021 274.40 276.97 272.00 275.50 55,274 +1.45(+0.53%)
Sep 14, 2021 272.83 279.32 270.45 274.05 102,823 +1.84(+0.68%)
Sep 13, 2021 279.08 279.08 271.76 272.21 61,723 -6.17(-2.22%)
Sep 10, 2021 283.02 284.36 278.38 278.38 132,443 -3.08(-1.09%)
Sep 09, 2021 280.10 285.04 278.11 281.46 47,701 +2.35(+0.84%)
Sep 08, 2021 279.18 279.65 277.43 279.11 99,446 -0.11(-0.04%)
Sep 07, 2021 279.25 281.31 278.17 279.22 70,925 -0.03(-0.01%)
Sep 03, 2021 276.32 279.72 274.06 279.25 76,820 +2.84(+1.03%)
Sep 02, 2021 277.54 288.54 275.89 276.41 100,790 +1.01(+0.37%)
Sep 01, 2021 269.10 275.82 266.62 275.40 95,378 +7.41(+2.77%)
Aug 31, 2021 268.08 271.24 266.29 267.99 85,819 +1.32(+0.49%)
Aug 30, 2021 261.72 267.29 259.88 266.67 90,725 +5.25(+2.01%)
Aug 27, 2021 262.85 264.44 259.02 261.42 105,961 -1.54(-0.59%)
Aug 26, 2021 264.95 264.95 261.86 262.96 59,919 -1.99(-0.75%)
Aug 25, 2021 263.00 267.10 263.00 264.95 52,351 +1.78(+0.68%)
Aug 24, 2021 262.76 264.38 262.18 263.17 49,069 -0.12(-0.05%)
Aug 23, 2021 263.92 263.92 261.40 263.29 50,439 +0.91(+0.35%)
Aug 20, 2021 262.63 264.25 260.61 262.38 65,321 +1.11(+0.42%)
Aug 19, 2021 254.95 261.70 254.12 261.27 100,641 +3.12(+1.21%)
Aug 18, 2021 263.57 263.57 258.14 258.15 60,940 -6.18(-2.34%)
Aug 17, 2021 265.70 268.33 264.20 264.33 64,794 -2.15(-0.81%)
Aug 16, 2021 261.23 268.18 260.20 266.48 80,191 +5.98(+2.30%)
Aug 13, 2021 261.03 263.41 259.56 260.50 47,358 -0.65(-0.25%)
Aug 12, 2021 259.42 261.50 258.76 261.15 53,843 -0.15(-0.06%)
Aug 11, 2021 261.94 264.03 259.09 261.30 82,810 -0.39(-0.15%)
Aug 10, 2021 265.00 265.41 258.95 261.69 52,390 -2.55(-0.97%)
Aug 09, 2021 261.88 264.50 259.59 264.24 68,167 +3.21(+1.23%)
Aug 06, 2021 261.02 263.54 258.77 261.03 83,556 -0.32(-0.12%)
Aug 05, 2021 268.07 268.10 256.26 261.35 85,825 -4.83(-1.81%)
Aug 04, 2021 262.58 269.98 261.85 266.18 147,461 +3.65(+1.39%)
Aug 03, 2021 258.36 264.49 255.71 262.53 127,589 +4.55(+1.76%)
Aug 02, 2021 253.23 259.97 252.75 257.98 132,448 +5.35(+2.12%)
Jul 30, 2021 252.60 256.48 252.37 252.63 46,303 +1.06(+0.42%)
Jul 29, 2021 243.81 252.89 243.47 251.57 111,336 +7.07(+2.89%)
Jul 28, 2021 244.31 245.60 242.94 244.50 63,034 +0.23(+0.09%)
Jul 27, 2021 245.74 245.78 242.31 244.27 46,890 -3.23(-1.31%)
Jul 26, 2021 248.80 250.38 246.80 247.50 75,895 -2.20(-0.88%)
Jul 23, 2021 248.72 250.41 247.28 249.70 43,554 +2.55(+1.03%)
Jul 22, 2021 253.49 253.49 246.87 247.15 42,524 -5.92(-2.34%)
Jul 21, 2021 252.14 254.69 251.14 253.07 62,075 +0.93(+0.37%)
Jul 20, 2021 247.75 254.04 246.36 252.14 104,127 +5.58(+2.26%)
Jul 19, 2021 246.83 248.28 244.52 246.56 99,506 -2.85(-1.14%)
Jul 16, 2021 247.21 250.03 246.28 249.41 86,188 +2.39(+0.97%)
Jul 15, 2021 248.75 249.89 245.75 247.02 59,016 -1.84(-0.74%)
Jul 14, 2021 252.65 252.73 246.56 248.86 60,202 -2.07(-0.82%)
Jul 13, 2021 253.02 253.34 248.55 250.93 100,650 -2.62(-1.03%)
Jul 12, 2021 253.38 255.00 250.20 253.55 67,511 +0.53(+0.21%)
Jul 09, 2021 253.29 253.57 248.69 253.02 84,144 +0.31(+0.12%)
Jul 08, 2021 252.39 255.27 251.34 252.71 187,070 -5.95(-2.30%)
Jul 07, 2021 258.00 259.70 255.98 258.66 75,725 +2.03(+0.79%)
Jul 06, 2021 256.93 259.36 256.26 256.63 106,683 -1.08(-0.42%)
Jul 02, 2021 254.56 258.71 252.41 257.71 96,891 +3.27(+1.29%)
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.
TOP
Email a Story