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%)
May 03, 2021 332.81 333.57 329.38 329.83 30,260,256 -1.77(-0.53%)
Apr 30, 2021 331.31 333.82 330.68 331.60 39,001,052 -2.19(-0.66%)
Apr 29, 2021 335.89 336.32 330.53 333.79 38,347,892 +1.20(+0.36%)
Apr 28, 2021 333.38 334.40 331.93 332.59 34,234,596 -1.13(-0.34%)
Apr 27, 2021 335.46 335.68 332.75 333.72 33,785,748 -1.56(-0.46%)
Apr 26, 2021 333.25 335.45 332.49 335.28 31,360,514 +2.28(+0.68%)
Apr 23, 2021 329.50 334.32 329.50 333.00 37,116,916 +4.14(+1.26%)
Apr 22, 2021 332.48 333.47 327.69 328.86 46,771,204 -4.01(-1.21%)
Apr 21, 2021 328.75 333.06 327.65 332.87 37,167,304 +2.83(+0.86%)
Apr 20, 2021 331.80 333.10 328.06 330.05 38,710,956 -2.42(-0.73%)
Apr 19, 2021 333.95 335.12 330.53 332.47 35,144,032 -3.07(-0.91%)
Apr 16, 2021 335.68 335.76 333.65 335.54 41,647,812 +0.39(+0.12%)
Apr 15, 2021 333.05 335.54 329.86 335.15 36,987,984 +5.00(+1.52%)
Apr 14, 2021 334.40 334.53 329.32 330.14 43,312,752 -4.01(-1.20%)
Apr 13, 2021 331.84 334.63 331.63 334.16 30,887,478 +3.86(+1.17%)
Apr 12, 2021 329.68 330.72 328.40 330.30 26,287,566 -0.43(-0.13%)
Apr 09, 2021 327.37 330.94 326.62 330.73 37,371,632 +1.99(+0.61%)
Apr 08, 2021 328.23 328.93 327.43 328.74 30,217,688 +3.39(+1.04%)
Apr 07, 2021 324.08 326.19 323.14 325.35 32,587,574 +0.79(+0.24%)
Apr 06, 2021 324.48 326.54 323.78 324.56 34,131,904 -0.23(-0.07%)
Apr 05, 2021 320.94 325.56 318.50 324.79 42,939,052 +6.36(+2.00%)
Apr 01, 2021 316.96 318.57 316.70 318.43 56,759,120 +5.34(+1.70%)
Mar 31, 2021 310.18 314.67 309.84 313.09 56,004,524 +4.72(+1.53%)
Mar 30, 2021 307.95 308.95 305.65 308.38 45,447,140 -1.56(-0.50%)
Mar 29, 2021 309.48 311.00 306.56 309.94 55,609,148 -0.09(-0.03%)
Mar 26, 2021 305.23 310.35 303.81 310.02 64,744,148 +4.58(+1.50%)
Mar 25, 2021 304.11 306.97 301.58 305.44 80,136,520 -0.53(-0.17%)
Mar 24, 2021 312.60 312.64 305.82 305.97 65,987,600 -5.25(-1.69%)
Mar 23, 2021 313.68 315.02 310.40 311.22 54,463,028 -1.36(-0.44%)
Mar 22, 2021 309.25 314.67 309.25 312.58 57,198,436 +5.75(+1.88%)
Mar 19, 2021 305.59 308.39 303.42 306.83 80,059,400 +1.08(+0.35%)
Mar 18, 2021 310.49 311.48 305.29 305.75 84,559,168 -9.66(-3.06%)
Mar 17, 2021 311.05 317.32 309.32 315.41 79,769,208 +1.29(+0.41%)
Mar 16, 2021 314.62 317.67 312.67 314.12 56,009,232 +1.71(+0.55%)
Mar 15, 2021 309.43 312.57 307.77 312.41 43,934,520 +3.30(+1.07%)
Mar 12, 2021 307.54 311.82 305.12 309.10 70,741,040 -2.53(-0.81%)
Mar 11, 2021 309.41 313.42 308.51 311.63 54,342,656 +7.01(+2.30%)
Mar 10, 2021 309.79 310.09 303.92 304.62 78,122,400 -0.87(-0.29%)
Mar 09, 2021 301.27 307.41 300.74 305.49 81,754,528 +11.59(+3.94%)
Mar 08, 2021 301.91 303.81 293.48 293.90 89,981,520 -8.56(-2.83%)
Mar 05, 2021 300.62 303.37 291.46 302.46 124,022,760 +4.49(+1.51%)
Mar 04, 2021 302.56 305.75 294.06 297.97 141,419,408 -4.96(-1.64%)
Mar 03, 2021 310.88 311.83 302.87 302.93 87,403,344 -9.05(-2.90%)
Mar 02, 2021 317.72 317.80 311.73 311.98 49,153,936 -5.09(-1.60%)
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.