Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 262.89 262.89 255.30 256.86 1,022,958 -7.29(-2.76%)
Jun 29, 2021 264.54 266.31 260.58 264.15 1,672,744 +0.92(+0.35%)
Jun 28, 2021 265.22 267.58 262.54 263.23 1,523,688 -1.46(-0.55%)
Jun 25, 2021 268.41 268.77 262.08 264.69 1,034,817 -2.27(-0.85%)
Jun 24, 2021 269.64 272.13 266.62 266.96 848,494 -0.53(-0.20%)
Jun 23, 2021 267.03 269.99 265.08 267.49 1,060,700 -0.47(-0.18%)
Jun 22, 2021 267.44 270.01 264.50 267.96 1,234,173 +0.80(+0.30%)
Jun 21, 2021 264.51 268.52 258.39 267.16 1,229,666 +0.60(+0.23%)
Jun 18, 2021 262.15 267.56 261.54 266.56 2,097,424 +4.05(+1.54%)
Jun 17, 2021 247.34 263.00 246.32 262.51 1,783,006 +14.05(+5.65%)
Jun 16, 2021 245.70 251.99 243.23 248.46 1,257,292 +2.66(+1.08%)
Jun 15, 2021 250.00 251.50 244.29 245.80 604,543 -5.09(-2.03%)
Jun 14, 2021 245.00 250.99 243.11 250.89 1,765,742 +6.80(+2.79%)
Jun 11, 2021 238.81 244.66 236.41 244.09 1,452,774 +5.53(+2.32%)
Jun 10, 2021 229.20 239.04 229.10 238.56 1,137,945 +6.25(+2.69%)
Jun 09, 2021 230.79 234.92 230.74 232.31 950,767 +3.38(+1.48%)
Jun 08, 2021 230.00 234.74 226.49 228.93 967,974 +0.80(+0.35%)
Jun 07, 2021 224.56 228.44 221.46 228.13 776,194 +2.25(+1.00%)
Jun 04, 2021 225.29 227.76 224.07 225.88 764,795 +4.51(+2.04%)
Jun 03, 2021 228.33 230.67 221.09 221.37 1,196,377 -10.08(-4.36%)
Jun 02, 2021 231.06 234.59 230.36 231.45 780,703 -0.53(-0.23%)
Jun 01, 2021 233.49 234.65 225.12 231.98 963,320 -1.30(-0.56%)
May 28, 2021 233.67 239.26 233.21 233.28 1,010,558 +1.39(+0.60%)
May 27, 2021 226.69 233.00 223.45 231.89 1,112,048 +1.40(+0.61%)
May 26, 2021 225.97 231.93 225.93 230.49 1,134,109 +4.77(+2.11%)
May 25, 2021 221.02 228.74 221.02 225.72 1,915,107 +3.12(+1.40%)
May 24, 2021 224.21 227.50 221.70 222.60 2,434,577 -1.05(-0.47%)
May 21, 2021 225.00 226.90 221.49 223.65 1,947,407 -1.01(-0.45%)
May 20, 2021 218.99 227.15 218.14 224.66 2,407,930 +8.48(+3.92%)
May 19, 2021 211.91 216.58 209.28 216.18 1,777,465 -0.84(-0.39%)
May 18, 2021 214.18 220.41 213.50 217.02 1,999,582 +4.72(+2.22%)
May 17, 2021 213.90 214.85 208.21 212.30 2,015,356 -2.69(-1.25%)
May 14, 2021 217.59 218.84 212.57 214.99 2,874,077 +2.54(+1.20%)
May 13, 2021 227.30 229.50 212.00 212.45 2,048,134 -11.42(-5.10%)
May 12, 2021 216.36 225.17 215.79 223.87 1,907,385 -0.57(-0.25%)
May 11, 2021 208.75 226.69 207.83 224.44 2,302,556 +8.61(+3.99%)
May 10, 2021 216.57 216.57 213.40 215.83 1,281,607 -3.80(-1.73%)
May 07, 2021 224.00 227.00 219.01 219.63 836,530 +0.86(+0.39%)
May 06, 2021 221.63 221.93 214.61 218.77 1,128,018 -4.73(-2.12%)
May 05, 2021 226.73 231.24 222.31 223.50 787,979 -1.52(-0.68%)
May 04, 2021 226.05 226.80 218.58 225.02 2,297,260 -4.97(-2.16%)
May 03, 2021 237.79 238.31 227.70 229.99 1,759,155 -7.57(-3.19%)
Apr 30, 2021 231.05 241.00 230.00 237.56 3,070,600 +9.44(+4.14%)
Apr 29, 2021 235.04 236.00 224.48 228.12 1,413,086 -7.84(-3.32%)
Apr 28, 2021 235.00 237.77 232.83 235.96 597,526 -0.16(-0.07%)
Apr 27, 2021 237.03 237.90 232.11 236.12 706,976 -0.38(-0.16%)
Apr 26, 2021 230.68 236.74 227.66 236.50 763,127 +5.68(+2.46%)
Apr 23, 2021 229.41 232.31 228.45 230.82 566,900 +2.37(+1.04%)
Apr 22, 2021 226.02 232.48 225.05 228.45 881,466 +1.87(+0.83%)
Apr 21, 2021 225.72 227.61 222.00 226.58 927,531 +0.24(+0.11%)
Apr 20, 2021 227.55 230.72 224.53 226.34 853,240 -1.87(-0.82%)
Apr 19, 2021 232.91 236.00 227.82 228.21 937,034 -6.55(-2.79%)
Apr 16, 2021 239.25 239.25 233.08 234.76 901,000 -4.37(-1.83%)
Apr 15, 2021 233.69 240.85 233.10 239.13 1,149,715 +7.65(+3.30%)
Apr 14, 2021 243.75 244.93 231.09 231.48 2,078,820 -10.71(-4.42%)
Apr 13, 2021 234.90 243.40 234.05 242.19 2,084,647 +11.53(+5.00%)
Apr 12, 2021 225.11 234.91 224.63 230.66 1,478,362 +5.26(+2.33%)
Apr 09, 2021 223.85 225.87 218.70 225.40 1,572,700 +1.29(+0.58%)
Apr 08, 2021 221.77 224.79 219.01 224.11 2,409,568 +6.48(+2.98%)
Apr 07, 2021 222.33 223.15 217.27 217.63 873,878 -5.50(-2.46%)
Apr 06, 2021 221.18 227.18 218.80 223.13 963,307 +1.90(+0.86%)
Apr 05, 2021 224.33 225.00 218.50 221.23 1,122,684 -1.83(-0.82%)
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.