Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 273.50 276.14 266.26 268.07 6,305,822 -3.85(-1.42%)
Aug 30, 2021 271.00 273.87 268.50 271.92 6,345,669 +3.91(+1.46%)
Aug 27, 2021 262.00 270.48 261.62 268.01 4,646,262 +5.88(+2.24%)
Aug 26, 2021 268.00 268.00 260.94 262.13 4,312,009 -5.44(-2.03%)
Aug 25, 2021 269.53 270.32 266.22 267.57 3,425,337 -2.60(-0.96%)
Aug 24, 2021 272.40 274.19 269.13 270.17 4,254,724 -0.27(-0.10%)
Aug 23, 2021 267.71 273.50 267.07 270.44 6,064,131 +7.39(+2.81%)
Aug 20, 2021 257.14 263.50 257.08 263.05 4,749,663 +5.70(+2.21%)
Aug 19, 2021 256.84 260.48 254.14 257.35 5,117,036 -2.31(-0.89%)
Aug 18, 2021 261.54 266.67 259.08 259.66 4,683,736 -1.22(-0.47%)
Aug 17, 2021 260.98 264.25 257.91 260.88 5,713,630 -2.52(-0.96%)
Aug 16, 2021 266.35 267.38 257.60 263.40 6,546,801 -4.48(-1.67%)
Aug 13, 2021 269.95 271.91 266.46 267.88 4,267,622 -0.71(-0.26%)
Aug 12, 2021 270.45 272.84 265.55 268.59 5,211,820 -2.50(-0.92%)
Aug 11, 2021 277.76 281.34 269.62 271.09 8,084,295 -1.99(-0.73%)
Aug 10, 2021 280.01 283.59 272.64 273.08 6,683,779 -6.65(-2.38%)
Aug 09, 2021 272.99 286.52 270.63 279.73 10,557,252 +4.63(+1.68%)
Aug 06, 2021 279.51 285.86 273.10 275.10 9,574,563 -6.71(-2.38%)
Aug 05, 2021 265.60 289.23 264.77 281.81 19,423,954 +15.39(+5.78%)
Aug 04, 2021 268.00 268.39 261.00 266.42 10,240,066 -3.07(-1.14%)
Aug 03, 2021 270.43 274.95 261.75 269.49 21,436,210 -2.89(-1.06%)
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.