Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 430.04 431.73 426.57 427.31 498,462 -1.62(-0.38%)
May 27, 2021 430.42 430.53 426.37 428.93 1,678,866 +0.51(+0.12%)
May 26, 2021 427.07 432.25 427.07 428.42 1,028,910 -2.97(-0.69%)
May 25, 2021 433.34 434.47 426.88 431.39 823,158 -0.89(-0.21%)
May 24, 2021 435.55 436.68 430.84 432.28 791,838 -3.13(-0.72%)
May 21, 2021 431.80 442.07 431.41 435.41 958,322 +6.10(+1.42%)
May 20, 2021 433.78 436.23 427.62 429.31 1,135,886 -4.73(-1.09%)
May 19, 2021 436.98 438.47 429.59 434.04 594,852 -4.74(-1.08%)
May 18, 2021 439.10 440.78 433.86 438.79 1,244,205 -0.98(-0.22%)
May 17, 2021 443.52 444.20 438.88 439.76 542,304 -2.24(-0.51%)
May 14, 2021 446.75 447.01 440.46 442.00 585,796 -3.12(-0.70%)
May 13, 2021 442.84 448.37 440.75 445.12 483,695 +2.15(+0.48%)
May 12, 2021 443.64 447.65 442.54 442.98 766,741 -1.96(-0.44%)
May 11, 2021 459.06 459.65 443.71 444.94 847,948 -13.87(-3.02%)
May 10, 2021 454.82 464.15 454.82 458.81 651,823 +4.77(+1.05%)
May 07, 2021 453.96 457.35 450.38 454.04 650,858 -0.53(-0.12%)
May 06, 2021 450.26 454.71 447.96 454.56 747,195 +5.40(+1.20%)
May 05, 2021 449.61 450.36 442.77 449.17 800,445 -2.84(-0.63%)
May 04, 2021 440.17 452.83 437.87 452.01 1,040,914 +12.11(+2.75%)
May 03, 2021 436.93 442.70 435.72 439.90 552,923 +5.23(+1.20%)
Apr 30, 2021 437.56 438.83 432.22 434.67 850,390 -2.34(-0.54%)
Apr 29, 2021 430.40 439.07 428.93 437.01 720,359 +8.81(+2.06%)
Apr 28, 2021 432.89 437.36 425.13 428.21 1,131,513 -9.94(-2.27%)
Apr 27, 2021 432.60 439.56 430.77 438.14 779,036 +2.60(+0.60%)
Apr 26, 2021 438.86 440.89 435.41 435.55 562,825 -2.44(-0.56%)
Apr 23, 2021 433.47 439.32 431.65 437.99 473,338 +3.89(+0.90%)
Apr 22, 2021 431.26 435.02 425.63 434.10 779,903 +0.20(+0.05%)
Apr 21, 2021 434.57 438.54 433.04 433.90 907,400 +1.41(+0.33%)
Apr 20, 2021 428.49 434.62 427.47 432.48 696,204 +3.01(+0.70%)
Apr 19, 2021 425.44 431.05 423.90 429.48 800,792 +4.53(+1.07%)
Apr 16, 2021 425.38 426.62 421.68 424.94 1,988,206 +1.31(+0.31%)
Apr 15, 2021 413.90 426.85 413.90 423.64 1,179,352 +10.92(+2.65%)
Apr 14, 2021 407.92 414.65 407.39 412.71 655,763 +5.51(+1.35%)
Apr 13, 2021 401.78 410.03 401.78 407.21 704,334 +3.81(+0.94%)
Apr 12, 2021 408.56 411.89 402.85 403.40 809,252 -4.42(-1.08%)
Apr 09, 2021 398.12 407.82 398.12 407.82 775,615 +10.34(+2.60%)
Apr 08, 2021 399.36 401.52 396.63 397.48 935,608 -4.47(-1.11%)
Apr 07, 2021 398.64 401.95 397.06 401.95 568,269 +4.30(+1.08%)
Apr 06, 2021 403.14 403.14 395.71 397.66 1,296,521 -5.68(-1.41%)
Apr 05, 2021 405.90 408.07 402.30 403.34 779,303 +0.32(+0.08%)
Apr 01, 2021 408.74 409.62 400.89 403.02 795,282 -6.28(-1.53%)
Mar 31, 2021 414.69 416.20 408.94 409.30 849,571 -6.31(-1.52%)
Mar 30, 2021 414.43 418.31 412.96 415.60 830,653 +1.11(+0.27%)
Mar 29, 2021 412.76 418.95 411.91 414.49 768,844 +1.63(+0.39%)
Mar 26, 2021 408.85 413.22 405.93 412.86 782,332 +6.97(+1.72%)
Mar 25, 2021 403.25 407.23 398.11 405.89 783,062 +1.74(+0.43%)
Mar 24, 2021 393.46 407.27 393.46 404.15 1,133,124 +10.38(+2.64%)
Mar 23, 2021 396.31 397.48 392.51 393.77 865,103 -0.35(-0.09%)
Mar 22, 2021 393.76 395.07 387.00 394.12 1,193,639 -5.31(-1.33%)
Mar 19, 2021 396.34 403.26 393.04 399.43 1,973,118 +2.02(+0.51%)
Mar 18, 2021 391.88 401.11 391.88 397.41 1,046,265 +4.50(+1.15%)
Mar 17, 2021 393.75 398.24 392.01 392.91 945,400 +0.01(+0.00%)
Mar 16, 2021 395.71 397.27 390.25 392.90 894,337 -2.87(-0.72%)
Mar 15, 2021 398.48 399.02 392.17 395.77 654,479 -0.46(-0.12%)
Mar 12, 2021 391.73 396.45 391.73 396.22 742,010 +4.99(+1.28%)
Mar 11, 2021 393.08 397.38 390.88 391.23 952,278 -1.56(-0.40%)
Mar 10, 2021 395.52 398.41 392.35 392.79 862,910 +0.16(+0.04%)
Mar 09, 2021 392.18 399.05 391.35 392.64 1,056,067 +1.73(+0.44%)
Mar 08, 2021 389.86 397.06 387.45 390.90 1,130,435 +1.64(+0.42%)
Mar 05, 2021 378.98 390.63 378.78 389.26 1,533,986 +10.56(+2.79%)
Mar 04, 2021 372.47 386.04 371.35 378.71 1,490,753 +5.80(+1.56%)
Mar 03, 2021 374.60 377.33 372.51 372.91 563,194 -3.60(-0.96%)
Mar 02, 2021 376.51 378.87 372.31 376.51 867,398 +1.35(+0.36%)
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.