Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 297.85 297.93 294.99 295.36 26,861,478 -1.67(-0.56%)
Aug 30, 2021 294.61 297.65 294.56 297.04 16,771,336 +3.79(+1.29%)
Aug 27, 2021 292.53 294.37 290.42 293.25 23,104,864 +0.62(+0.21%)
Aug 26, 2021 294.49 295.90 292.50 292.63 18,029,322 -2.86(-0.97%)
Aug 25, 2021 297.73 298.01 293.93 295.49 20,674,468 -0.60(-0.20%)
Aug 24, 2021 298.43 299.05 295.48 296.09 18,564,026 -1.92(-0.64%)
Aug 23, 2021 296.69 298.81 295.33 298.00 23,322,904 +0.21(+0.07%)
Aug 20, 2021 293.25 299.24 291.62 297.79 41,718,752 +7.43(+2.56%)
Aug 19, 2021 282.46 291.05 282.41 290.36 30,501,278 +5.91(+2.08%)
Aug 18, 2021 285.73 288.45 284.00 284.45 22,291,286 -1.75(-0.61%)
Aug 17, 2021 285.53 286.55 284.25 286.20 20,537,510 -1.54(-0.54%)
Aug 16, 2021 286.31 287.89 283.22 287.75 23,054,610 +1.77(+0.62%)
Aug 13, 2021 282.69 286.03 282.55 285.98 18,687,780 +2.97(+1.05%)
Aug 12, 2021 279.90 283.17 279.62 283.01 14,918,642 +2.79(+1.00%)
Aug 11, 2021 280.47 281.89 279.15 280.22 14,289,877 +0.50(+0.18%)
Aug 10, 2021 282.02 282.46 278.52 279.72 19,053,728 -1.84(-0.66%)
Aug 09, 2021 282.95 284.71 281.06 281.56 16,500,342 -1.10(-0.39%)
Aug 06, 2021 281.74 282.71 280.88 282.67 16,990,132 -0.06(-0.02%)
Aug 05, 2021 280.15 282.83 279.39 282.73 14,230,930 +2.99(+1.07%)
Aug 04, 2021 279.50 280.84 277.97 279.74 16,575,928 -0.65(-0.23%)
Aug 03, 2021 278.72 280.49 277.34 280.38 18,299,450 +2.24(+0.80%)
Aug 02, 2021 279.64 280.05 277.08 278.15 16,654,909 -0.08(-0.03%)
Jul 30, 2021 278.48 279.94 277.25 278.23 21,448,144 -1.53(-0.55%)
Jul 29, 2021 279.52 281.85 279.37 279.76 18,585,798 +0.25(+0.09%)
Jul 28, 2021 282.21 283.33 277.17 279.50 34,367,904 -0.31(-0.11%)
Jul 27, 2021 282.64 282.78 276.31 279.82 34,285,808 -2.45(-0.87%)
Jul 26, 2021 282.22 282.89 279.92 282.27 23,720,246 -0.61(-0.21%)
Jul 23, 2021 280.63 283.18 279.78 282.87 23,315,104 +3.45(+1.23%)
Jul 22, 2021 277.18 279.70 276.77 279.43 23,932,756 +4.63(+1.68%)
Jul 21, 2021 272.36 274.92 270.78 274.80 25,162,718 +2.03(+0.74%)
Jul 20, 2021 271.51 274.38 269.78 272.77 26,885,304 +2.26(+0.83%)
Jul 19, 2021 272.10 273.79 268.01 270.51 33,721,380 -3.65(-1.33%)
Jul 16, 2021 275.45 277.44 272.90 274.16 26,816,104 -0.27(-0.10%)
Jul 15, 2021 275.38 275.88 273.26 274.44 23,145,364 -1.44(-0.52%)
Jul 14, 2021 275.72 277.00 273.97 275.88 23,666,296 +1.49(+0.54%)
Jul 13, 2021 271.01 276.21 270.88 274.39 26,743,960 +3.57(+1.32%)
Jul 12, 2021 272.61 273.21 270.09 270.81 19,383,200 -0.60(-0.22%)
Jul 09, 2021 269.25 271.53 268.86 271.42 24,493,384 +0.51(+0.19%)
Jul 08, 2021 270.40 272.19 268.42 270.91 25,204,268 -2.45(-0.90%)
Jul 07, 2021 272.85 274.11 270.65 273.36 23,799,650 +2.22(+0.82%)
Jul 06, 2021 271.51 272.81 267.86 271.15 32,308,066 +0.00(+0.00%)
Jul 02, 2021 266.42 271.48 266.11 271.15 27,110,656 +5.92(+2.23%)
Jul 01, 2021 263.29 265.46 263.27 265.23 17,125,420 +0.68(+0.26%)
Jun 30, 2021 264.34 264.99 263.28 264.54 22,174,160 -0.49(-0.18%)
Jun 29, 2021 262.55 265.28 261.69 265.03 20,408,410 +2.62(+1.00%)
Jun 28, 2021 259.94 262.59 259.67 262.42 20,056,358 +3.61(+1.40%)
Jun 25, 2021 259.98 260.98 258.55 258.80 26,226,586 -1.63(-0.63%)
Jun 24, 2021 259.92 261.57 259.24 260.43 21,984,794 +1.38(+0.53%)
Jun 23, 2021 259.75 260.57 258.23 259.05 19,984,794 -0.23(-0.09%)
Jun 22, 2021 256.56 259.55 256.34 259.28 25,281,354 +2.81(+1.10%)
Jun 21, 2021 253.72 257.34 251.87 256.47 27,324,308 +3.13(+1.23%)
Jun 18, 2021 253.54 256.15 252.68 253.34 38,096,008 -1.44(-0.56%)
Jun 17, 2021 250.06 255.61 250.00 254.78 28,222,428 +3.39(+1.35%)
Jun 16, 2021 253.31 254.47 248.45 251.39 27,858,734 -0.91(-0.36%)
Jun 15, 2021 253.68 253.89 251.63 252.30 18,462,402 -1.50(-0.59%)
Jun 14, 2021 251.85 253.85 250.78 253.79 19,604,608 +1.95(+0.78%)
Jun 11, 2021 251.93 252.42 250.59 251.84 19,456,774 +0.63(+0.25%)
Jun 10, 2021 248.32 251.42 247.72 251.21 25,145,952 +3.57(+1.44%)
Jun 09, 2021 247.85 249.53 247.27 247.64 18,364,460 +1.00(+0.40%)
Jun 08, 2021 249.17 250.00 246.59 246.64 22,991,046 -1.21(-0.49%)
Jun 07, 2021 244.12 248.13 243.95 247.85 23,617,660 +2.95(+1.20%)
Jun 04, 2021 241.95 245.75 241.70 244.91 25,888,712 +4.96(+2.07%)
Jun 03, 2021 239.47 240.56 237.30 239.94 26,322,200 -1.55(-0.64%)
Jun 02, 2021 242.31 243.42 240.07 241.50 19,862,526 -0.10(-0.04%)
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.