Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 221.82 222.89 218.01 218.34 2,256,951 -5.23(-2.34%)
Sep 16, 2021 223.30 223.99 220.97 223.57 908,689 -0.26(-0.12%)
Sep 15, 2021 222.99 224.49 222.34 223.83 1,068,287 +0.27(+0.12%)
Sep 14, 2021 225.83 225.83 223.12 223.56 910,376 -0.90(-0.40%)
Sep 13, 2021 228.40 228.40 222.96 224.46 1,015,938 -1.38(-0.61%)
Sep 10, 2021 226.95 228.90 224.99 225.84 848,711 -1.67(-0.73%)
Sep 09, 2021 229.50 231.25 227.35 227.51 928,655 -2.09(-0.91%)
Sep 08, 2021 227.00 229.99 226.61 229.60 1,159,165 +2.46(+1.08%)
Sep 07, 2021 225.01 228.17 224.77 227.14 1,032,825 +2.00(+0.89%)
Sep 03, 2021 227.51 227.97 225.07 225.14 980,180 -1.78(-0.78%)
Sep 02, 2021 225.56 227.47 224.77 226.92 723,599 +1.95(+0.87%)
Sep 01, 2021 225.02 225.75 223.04 224.97 620,227 -0.39(-0.17%)
Aug 31, 2021 225.29 225.99 224.19 225.36 1,175,113 -0.12(-0.05%)
Aug 30, 2021 225.00 226.56 225.00 225.48 618,396 +0.49(+0.22%)
Aug 27, 2021 224.10 225.87 223.34 224.99 585,571 +1.97(+0.88%)
Aug 26, 2021 223.62 224.00 222.51 223.02 560,471 -1.06(-0.47%)
Aug 25, 2021 222.00 224.39 221.46 224.08 486,156 +1.75(+0.79%)
Aug 24, 2021 223.35 223.56 221.67 222.33 411,151 -0.19(-0.09%)
Aug 23, 2021 223.04 223.07 221.76 222.52 645,620 +0.46(+0.21%)
Aug 20, 2021 220.31 222.41 220.17 222.06 560,401 +1.56(+0.71%)
Aug 19, 2021 218.00 221.03 217.49 220.50 725,833 +1.17(+0.53%)
Aug 18, 2021 220.55 221.09 219.07 219.33 838,616 -1.96(-0.89%)
Aug 17, 2021 221.16 221.51 219.16 221.29 717,757 +0.01(+0.00%)
Aug 16, 2021 219.67 221.36 218.42 221.28 744,938 -0.30(-0.14%)
Aug 13, 2021 219.77 221.62 218.90 221.58 577,754 +2.01(+0.92%)
Aug 12, 2021 220.67 221.00 218.80 219.57 570,519 -1.06(-0.48%)
Aug 11, 2021 219.99 220.91 218.64 220.63 798,865 +1.57(+0.72%)
Aug 10, 2021 218.29 219.84 218.29 219.06 591,489 +0.51(+0.23%)
Aug 09, 2021 220.43 221.00 217.87 218.55 755,808 -1.10(-0.50%)
Aug 06, 2021 218.76 219.88 217.33 219.65 635,448 +1.47(+0.67%)
Aug 05, 2021 219.11 219.33 217.06 218.18 646,852 +0.38(+0.17%)
Aug 04, 2021 217.45 218.71 217.05 217.80 721,887 -1.56(-0.71%)
Aug 03, 2021 218.00 219.55 217.51 219.36 593,837 +1.29(+0.59%)
Aug 02, 2021 222.38 222.54 218.03 218.07 1,018,690 -2.76(-1.25%)
Jul 30, 2021 220.41 222.64 219.92 220.83 945,024 +0.44(+0.20%)
Jul 29, 2021 220.00 220.80 219.12 220.39 680,624 +1.26(+0.57%)
Jul 28, 2021 220.42 220.46 216.49 219.13 995,583 -1.67(-0.76%)
Jul 27, 2021 217.05 221.24 213.76 220.80 1,550,060 +1.66(+0.76%)
Jul 26, 2021 217.67 219.53 216.52 219.14 1,013,882 +1.25(+0.57%)
Jul 23, 2021 216.49 218.27 215.51 217.89 836,244 +2.95(+1.37%)
Jul 22, 2021 214.65 215.23 213.39 214.94 606,436 +0.47(+0.22%)
Jul 21, 2021 215.56 216.00 213.87 214.47 1,149,059 +0.27(+0.13%)
Jul 20, 2021 209.98 215.79 209.55 214.20 1,317,478 +3.86(+1.84%)
Jul 19, 2021 213.30 213.76 208.07 210.34 1,922,866 -4.94(-2.29%)
Jul 16, 2021 215.00 216.13 213.67 215.28 1,251,971 +0.69(+0.32%)
Jul 15, 2021 213.07 215.50 212.62 214.59 928,563 +0.84(+0.39%)
Jul 14, 2021 213.03 214.35 211.98 213.75 1,336,933 +1.00(+0.47%)
Jul 13, 2021 213.03 213.69 211.20 212.75 784,614 -0.66(-0.31%)
Jul 12, 2021 212.05 214.04 211.38 213.41 1,072,208 +0.65(+0.31%)
Jul 09, 2021 211.94 213.20 211.10 212.76 927,219 +2.93(+1.40%)
Jul 08, 2021 208.52 210.76 208.36 209.83 822,930 -1.40(-0.66%)
Jul 07, 2021 208.68 212.83 208.07 211.23 1,290,202 +1.75(+0.84%)
Jul 06, 2021 210.27 210.27 207.60 209.48 888,698 -1.32(-0.63%)
Jul 02, 2021 209.75 211.51 208.65 210.80 920,681 +1.62(+0.77%)
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.