Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 245.34 245.39 241.17 241.60 23,767,450 -2.23(-0.91%)
May 28, 2021 245.10 246.17 243.71 243.82 18,714,168 +0.36(+0.15%)
May 27, 2021 245.28 245.58 243.43 243.46 25,055,374 -2.13(-0.87%)
May 26, 2021 245.53 247.01 244.87 245.59 18,195,012 -0.22(-0.09%)
May 25, 2021 245.86 246.82 244.94 245.81 18,121,172 +0.92(+0.37%)
May 24, 2021 241.98 245.27 241.70 244.90 21,923,482 +5.46(+2.28%)
May 21, 2021 241.76 242.50 239.00 239.44 22,403,568 -1.26(-0.52%)
May 20, 2021 238.24 242.13 238.14 240.70 22,321,346 +3.36(+1.42%)
May 19, 2021 233.69 237.52 233.00 237.34 26,352,954 +0.51(+0.21%)
May 18, 2021 239.94 240.07 236.66 236.83 20,686,258 -2.05(-0.86%)
May 17, 2021 240.21 240.25 237.26 238.88 25,611,644 -2.89(-1.20%)
May 14, 2021 239.26 242.77 239.22 241.77 24,532,012 +4.99(+2.11%)
May 13, 2021 235.58 239.28 235.21 236.78 30,385,608 +3.93(+1.69%)
May 12, 2021 235.93 238.10 231.95 232.85 37,872,244 -7.04(-2.94%)
May 11, 2021 238.26 240.26 236.33 239.90 34,534,248 -0.93(-0.38%)
May 10, 2021 244.42 245.26 240.77 240.82 30,083,834 -5.14(-2.09%)
May 07, 2021 245.67 247.76 244.71 245.97 27,749,248 +2.66(+1.09%)
May 06, 2021 240.11 243.44 238.40 243.31 27,184,466 +3.18(+1.32%)
May 05, 2021 242.66 243.09 239.50 240.13 22,473,848 -1.29(-0.53%)
May 04, 2021 244.52 244.75 239.44 241.42 33,602,300 -3.96(-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.