Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 327.28 328.70 326.77 327.10 30,552,832 +1.03(+0.32%)
May 27, 2021 326.84 327.69 325.86 326.07 28,411,090 -1.17(-0.36%)
May 26, 2021 326.83 327.76 326.13 327.23 25,917,574 +1.08(+0.33%)
May 25, 2021 327.23 327.96 324.99 326.15 31,900,270 +0.45(+0.14%)
May 24, 2021 322.63 326.84 320.21 325.70 33,092,912 +5.40(+1.68%)
May 21, 2021 323.67 324.09 319.95 320.31 51,773,316 -1.79(-0.56%)
May 20, 2021 317.49 322.96 317.26 322.10 47,347,368 +6.11(+1.93%)
May 19, 2021 310.18 316.29 309.83 315.99 67,618,960 +0.36(+0.11%)
May 18, 2021 318.73 319.96 315.36 315.62 37,182,168 -2.14(-0.68%)
May 17, 2021 317.99 319.69 314.87 317.77 40,140,476 -1.94(-0.61%)
May 14, 2021 316.00 320.63 315.49 319.71 45,297,624 +6.91(+2.21%)
May 13, 2021 313.37 315.80 310.41 312.80 71,212,288 +2.40(+0.77%)
May 12, 2021 313.68 316.02 309.53 310.40 93,009,432 -8.25(-2.59%)
May 11, 2021 313.16 319.45 312.49 318.65 73,412,168 -0.44(-0.14%)
May 10, 2021 325.97 326.14 318.89 319.09 61,902,204 -8.27(-2.53%)
May 07, 2021 327.53 329.76 324.90 327.36 54,438,760 +2.63(+0.81%)
May 06, 2021 322.03 324.88 319.77 324.72 47,791,708 +2.43(+0.75%)
May 05, 2021 325.45 326.32 321.51 322.30 47,116,952 -1.09(-0.34%)
May 04, 2021 326.73 327.06 319.53 323.38 66,430,928 -5.93(-1.80%)
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.