Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 213.14 217.35 213.07 214.71 3,591,061 +2.37(+1.12%)
May 27, 2021 215.58 216.08 211.67 212.33 4,101,734 -2.92(-1.36%)
May 26, 2021 218.22 218.80 215.06 215.25 4,224,696 -3.11(-1.43%)
May 25, 2021 222.57 223.56 218.17 218.37 3,557,787 -5.19(-2.32%)
May 24, 2021 226.09 228.73 223.39 223.56 2,828,258 -2.94(-1.30%)
May 21, 2021 228.94 229.25 226.25 226.50 2,413,641 -0.83(-0.37%)
May 20, 2021 223.79 229.55 223.70 227.33 2,468,393 +2.92(+1.30%)
May 19, 2021 224.13 224.77 222.65 224.41 2,939,629 -1.95(-0.86%)
May 18, 2021 227.46 228.38 225.88 226.36 1,916,618 -1.37(-0.60%)
May 17, 2021 227.65 229.79 226.16 227.74 2,130,197 +0.90(+0.40%)
May 14, 2021 228.19 229.73 226.62 226.83 2,534,338 +0.97(+0.43%)
May 13, 2021 224.16 227.68 223.82 225.87 3,655,220 +1.11(+0.49%)
May 12, 2021 225.28 227.34 223.72 224.76 2,714,255 -1.32(-0.58%)
May 11, 2021 227.07 229.35 225.46 226.07 2,574,820 -0.29(-0.13%)
May 10, 2021 229.39 231.91 225.86 226.36 4,552,252 -1.42(-0.63%)
May 07, 2021 225.61 229.15 225.61 227.78 2,804,577 +2.61(+1.16%)
May 06, 2021 223.37 225.34 221.29 225.18 3,114,632 +1.75(+0.78%)
May 05, 2021 220.69 223.99 220.35 223.43 3,085,950 +1.78(+0.80%)
May 04, 2021 221.57 221.84 217.62 221.65 3,968,583 +1.77(+0.81%)
May 03, 2021 215.65 221.34 215.54 219.87 4,003,570 +5.14(+2.40%)
Apr 30, 2021 209.92 215.64 209.85 214.73 3,817,653 +4.42(+2.10%)
Apr 29, 2021 210.63 211.47 207.01 210.31 4,523,663 -1.79(-0.84%)
Apr 28, 2021 216.41 218.61 209.46 212.10 8,426,229 -16.51(-7.22%)
Apr 27, 2021 228.66 229.86 227.38 228.61 2,437,721 -0.35(-0.15%)
Apr 26, 2021 229.97 230.06 227.96 228.96 1,989,601 -1.35(-0.59%)
Apr 23, 2021 228.47 231.31 227.30 230.31 2,708,672 +1.77(+0.78%)
Apr 22, 2021 230.77 231.61 227.29 228.54 3,759,718 -3.34(-1.44%)
Apr 21, 2021 233.34 233.87 230.96 231.88 2,425,453 -0.32(-0.14%)
Apr 20, 2021 228.35 233.29 228.35 232.20 1,762,551 +2.84(+1.24%)
Apr 19, 2021 226.57 229.49 226.38 229.36 2,617,224 +0.23(+0.10%)
Apr 16, 2021 229.78 231.91 228.20 229.13 3,089,902 +0.52(+0.23%)
Apr 15, 2021 225.00 230.28 224.46 228.61 2,640,855 +4.94(+2.21%)
Apr 14, 2021 223.99 225.36 223.12 223.67 1,957,230 -0.30(-0.13%)
Apr 13, 2021 223.25 224.33 221.40 223.97 1,971,024 +0.91(+0.41%)
Apr 12, 2021 222.69 224.01 222.03 223.06 1,921,724 -0.01(-0.00%)
Apr 09, 2021 221.96 223.21 220.26 223.07 1,527,597 +1.85(+0.84%)
Apr 08, 2021 223.21 223.55 220.41 221.22 1,823,123 -1.11(-0.50%)
Apr 07, 2021 222.37 224.21 221.41 222.33 1,767,217 -0.88(-0.39%)
Apr 06, 2021 225.57 226.29 222.44 223.21 2,276,730 -2.62(-1.16%)
Apr 05, 2021 223.17 226.37 223.17 225.82 2,489,331 +2.55(+1.14%)
Apr 01, 2021 223.77 224.01 220.79 223.27 2,429,446 +0.32(+0.14%)
Mar 31, 2021 223.32 223.97 221.65 222.95 3,986,290 -0.84(-0.38%)
Mar 30, 2021 226.86 227.60 222.96 223.79 2,208,594 -4.67(-2.04%)
Mar 29, 2021 225.38 229.93 225.31 228.46 2,776,789 +1.88(+0.83%)
Mar 26, 2021 220.40 226.95 220.02 226.57 2,945,044 +5.92(+2.68%)
Mar 25, 2021 221.36 221.81 219.51 220.65 3,021,701 +0.70(+0.32%)
Mar 24, 2021 219.53 221.67 218.47 219.95 2,497,135 +0.38(+0.18%)
Mar 23, 2021 224.00 224.01 219.44 219.57 2,906,965 -4.17(-1.86%)
Mar 22, 2021 217.17 223.81 217.17 223.73 2,298,467 +3.36(+1.52%)
Mar 19, 2021 220.19 221.68 216.51 220.37 14,050,480 +1.36(+0.62%)
Mar 18, 2021 215.50 221.45 215.50 219.01 3,418,514 +0.13(+0.06%)
Mar 17, 2021 215.33 220.34 214.35 218.88 3,633,219 +3.54(+1.64%)
Mar 16, 2021 213.37 216.86 212.02 215.34 3,779,034 +3.91(+1.85%)
Mar 15, 2021 206.09 211.61 205.91 211.43 3,248,734 +5.02(+2.43%)
Mar 12, 2021 206.31 206.77 204.92 206.41 1,955,922 -0.73(-0.35%)
Mar 11, 2021 206.68 209.64 205.00 207.14 2,504,329 +1.08(+0.53%)
Mar 10, 2021 206.86 209.22 205.21 206.06 2,577,782 +0.87(+0.42%)
Mar 09, 2021 206.09 208.89 205.00 205.19 3,411,463 +1.06(+0.52%)
Mar 08, 2021 204.37 208.06 203.13 204.13 3,460,791 +0.07(+0.04%)
Mar 05, 2021 199.33 204.43 198.43 204.06 3,371,807 +5.21(+2.62%)
Mar 04, 2021 204.14 204.18 197.35 198.84 3,990,253 -1.82(-0.91%)
Mar 03, 2021 200.28 202.23 198.30 200.66 2,913,483 -1.57(-0.78%)
Mar 02, 2021 203.40 204.20 201.86 202.23 2,686,833 -1.21(-0.59%)
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.