Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 327.80 329.22 327.29 327.61 30,504,398 +1.03(+0.32%)
May 27, 2021 327.36 328.21 326.38 326.58 28,366,050 -1.17(-0.36%)
May 26, 2021 327.35 328.28 326.65 327.75 25,876,488 +1.08(+0.33%)
May 25, 2021 327.75 328.48 325.50 326.67 31,849,700 +0.45(+0.14%)
May 24, 2021 323.14 327.36 320.72 326.22 33,040,450 +5.41(+1.69%)
May 21, 2021 324.18 324.60 320.46 320.81 51,691,240 -1.80(-0.56%)
May 20, 2021 317.99 323.47 317.76 322.61 47,272,312 +6.12(+1.93%)
May 19, 2021 310.67 316.79 310.32 316.49 67,511,768 +0.36(+0.11%)
May 18, 2021 319.24 320.47 315.86 316.13 37,123,228 -2.15(-0.67%)
May 17, 2021 318.49 320.20 315.37 318.27 40,076,844 -1.94(-0.61%)
May 14, 2021 316.50 321.14 315.99 320.22 45,225,816 +6.92(+2.21%)
May 13, 2021 313.87 316.30 310.91 313.30 71,099,392 +2.40(+0.77%)
May 12, 2021 314.17 316.52 310.02 310.90 92,861,992 -8.26(-2.59%)
May 11, 2021 313.65 319.96 312.99 319.16 73,295,792 -0.44(-0.14%)
May 10, 2021 326.49 326.66 319.39 319.60 61,804,076 -8.28(-2.53%)
May 07, 2021 328.05 330.28 325.42 327.88 54,352,464 +2.64(+0.81%)
May 06, 2021 322.54 325.40 320.28 325.24 47,715,944 +2.43(+0.75%)
May 05, 2021 325.97 326.84 322.02 322.81 47,042,260 -1.09(-0.34%)
May 04, 2021 327.25 327.57 320.04 323.90 66,325,616 -5.94(-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.