Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 216.01 228.00 212.25 223.06 3,244,200 +12.30(+5.84%)
Mar 31, 2021 208.57 216.52 207.66 210.76 1,697,047 +6.33(+3.10%)
Mar 30, 2021 199.32 205.79 198.90 204.43 884,077 -0.16(-0.08%)
Mar 29, 2021 210.75 211.01 198.80 204.59 1,893,279 -8.35(-3.92%)
Mar 26, 2021 207.44 212.96 204.03 212.94 1,273,200 +6.10(+2.95%)
Mar 25, 2021 206.13 207.35 200.42 206.84 2,765,720 -3.60(-1.71%)
Mar 24, 2021 222.72 223.06 209.01 210.44 1,306,199 -12.48(-5.60%)
Mar 23, 2021 224.24 225.69 221.19 222.92 925,559 +1.18(+0.53%)
Mar 22, 2021 220.62 225.30 220.19 221.74 1,246,339 +2.65(+1.21%)
Mar 19, 2021 221.21 222.25 215.22 219.09 2,251,700 -0.19(-0.09%)
Mar 18, 2021 229.00 229.00 219.15 219.28 1,492,440 -14.72(-6.29%)
Mar 17, 2021 233.73 236.51 226.10 234.00 799,419 -1.89(-0.80%)
Mar 16, 2021 237.35 241.04 233.18 235.89 1,076,828 -0.73(-0.31%)
Mar 15, 2021 228.15 237.11 225.95 236.62 1,088,354 +7.36(+3.21%)
Mar 12, 2021 231.74 231.74 222.50 229.26 1,330,800 -6.54(-2.77%)
Mar 11, 2021 233.20 237.34 230.24 235.80 1,336,157 +10.11(+4.48%)
Mar 10, 2021 238.00 238.25 225.29 225.69 1,464,359 -7.36(-3.16%)
Mar 09, 2021 233.08 238.27 231.51 233.05 1,531,120 +9.63(+4.31%)
Mar 08, 2021 226.00 235.50 222.48 223.42 1,469,415 -4.79(-2.10%)
Mar 05, 2021 226.97 231.43 218.63 228.21 2,186,800 +2.77(+1.23%)
Mar 04, 2021 226.59 234.98 221.01 225.44 2,200,883 -2.24(-0.98%)
Mar 03, 2021 244.27 245.43 224.95 227.68 2,132,505 -16.72(-6.84%)
Mar 02, 2021 253.16 254.18 243.91 244.40 1,739,034 -7.10(-2.82%)
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.