Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 324.88 329.13 324.82 326.38 744,846 +1.58(+0.49%)
May 27, 2021 322.81 325.56 321.48 324.81 1,046,028 +2.47(+0.77%)
May 26, 2021 326.24 326.24 322.00 322.33 694,090 -1.78(-0.55%)
May 25, 2021 324.91 325.48 322.91 324.12 425,250 +1.11(+0.34%)
May 24, 2021 322.26 325.13 322.23 323.01 427,942 +2.92(+0.91%)
May 21, 2021 318.95 322.40 318.64 320.09 952,000 +1.84(+0.58%)
May 20, 2021 316.39 321.13 316.33 318.25 558,302 +3.01(+0.95%)
May 19, 2021 311.27 315.33 310.40 315.24 554,014 +0.69(+0.22%)
May 18, 2021 318.85 319.42 314.28 314.55 804,863 -5.71(-1.78%)
May 17, 2021 322.65 323.22 319.78 320.26 893,030 -4.23(-1.30%)
May 14, 2021 320.56 325.07 319.69 324.49 717,623 +5.05(+1.58%)
May 13, 2021 312.07 320.44 311.90 319.43 730,140 +8.85(+2.85%)
May 12, 2021 317.71 319.36 310.13 310.58 1,020,361 -8.76(-2.74%)
May 11, 2021 320.49 320.73 317.65 319.35 727,550 -4.73(-1.46%)
May 10, 2021 325.27 328.90 323.94 324.08 568,253 -0.86(-0.26%)
May 07, 2021 320.67 325.11 319.13 324.93 698,042 +4.76(+1.49%)
May 06, 2021 319.90 321.07 316.39 320.17 655,455 +0.90(+0.28%)
May 05, 2021 320.05 322.72 315.25 319.27 648,030 -1.50(-0.47%)
May 04, 2021 318.84 322.35 318.59 320.76 900,529 +0.87(+0.27%)
May 03, 2021 318.16 321.17 316.19 319.90 596,032 +2.53(+0.80%)
Apr 30, 2021 319.94 321.08 314.77 317.37 900,044 -3.15(-0.98%)
Apr 29, 2021 312.11 321.29 310.37 320.51 811,610 +9.63(+3.10%)
Apr 28, 2021 330.43 330.43 309.26 310.89 1,026,047 -6.18(-1.95%)
Apr 27, 2021 315.95 317.65 314.04 317.06 1,239,754 +1.09(+0.34%)
Apr 26, 2021 318.35 318.66 315.58 315.98 774,622 -2.38(-0.75%)
Apr 23, 2021 316.30 319.58 313.24 318.36 773,731 +2.60(+0.82%)
Apr 22, 2021 315.50 319.63 314.04 315.75 794,865 +0.02(+0.01%)
Apr 21, 2021 315.21 317.88 314.42 315.73 689,322 +1.23(+0.39%)
Apr 20, 2021 311.27 315.92 310.27 314.50 900,879 +2.95(+0.95%)
Apr 19, 2021 311.53 314.97 310.80 311.55 1,018,670 -1.24(-0.40%)
Apr 16, 2021 311.25 313.22 308.92 312.79 1,987,859 +3.39(+1.10%)
Apr 15, 2021 307.96 310.48 307.64 309.40 715,357 +3.25(+1.06%)
Apr 14, 2021 307.49 309.57 305.29 306.15 495,141 +0.00(+0.00%)
Apr 13, 2021 303.95 308.01 303.95 306.15 700,415 +0.67(+0.22%)
Apr 12, 2021 303.79 306.35 303.08 305.49 674,092 +0.19(+0.06%)
Apr 09, 2021 304.40 305.63 303.58 305.30 567,842 +1.16(+0.38%)
Apr 08, 2021 301.78 305.48 300.97 304.14 816,403 +5.04(+1.69%)
Apr 07, 2021 300.00 302.45 297.89 299.10 523,476 -1.54(-0.51%)
Apr 06, 2021 301.49 302.98 299.81 300.65 526,094 -1.35(-0.45%)
Apr 05, 2021 297.42 302.53 297.36 302.00 588,679 +4.45(+1.50%)
Apr 01, 2021 293.35 298.51 292.38 297.55 693,022 +7.48(+2.58%)
Mar 31, 2021 289.33 292.50 288.94 290.07 551,165 +1.05(+0.36%)
Mar 30, 2021 295.43 295.69 287.17 289.02 784,748 -9.17(-3.08%)
Mar 29, 2021 294.32 299.05 293.98 298.19 740,392 +2.77(+0.94%)
Mar 26, 2021 287.27 295.55 286.56 295.42 777,540 +8.11(+2.82%)
Mar 25, 2021 287.92 288.76 284.83 287.31 749,814 -0.47(-0.16%)
Mar 24, 2021 282.92 289.56 282.44 287.78 962,671 +5.31(+1.88%)
Mar 23, 2021 282.77 284.13 280.25 282.46 702,713 +0.48(+0.17%)
Mar 22, 2021 279.56 283.71 277.95 281.99 716,584 +2.43(+0.87%)
Mar 19, 2021 281.16 282.38 279.05 279.56 1,857,325 +0.18(+0.06%)
Mar 18, 2021 283.57 284.28 277.94 279.38 803,582 -5.34(-1.88%)
Mar 17, 2021 287.20 289.28 283.28 284.73 789,751 -2.98(-1.04%)
Mar 16, 2021 290.60 292.86 286.99 287.71 609,878 -1.15(-0.40%)
Mar 15, 2021 283.25 289.28 282.64 288.85 702,192 +5.56(+1.96%)
Mar 12, 2021 283.19 283.86 281.38 283.30 521,723 +0.11(+0.04%)
Mar 11, 2021 283.38 284.94 282.33 283.19 548,060 +0.39(+0.14%)
Mar 10, 2021 284.02 284.63 281.81 282.80 651,228 +1.06(+0.38%)
Mar 09, 2021 283.81 285.59 281.44 281.74 1,351,168 +0.54(+0.19%)
Mar 08, 2021 279.77 284.73 279.07 281.20 1,170,199 +1.98(+0.71%)
Mar 05, 2021 272.13 280.15 270.11 279.22 1,042,313 +9.16(+3.39%)
Mar 04, 2021 269.56 277.02 268.10 270.06 1,031,958 +0.01(+0.00%)
Mar 03, 2021 272.59 273.74 269.92 270.05 886,455 -3.04(-1.11%)
Mar 02, 2021 272.64 275.36 270.83 273.09 723,534 -1.30(-0.47%)
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.