Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 213.09 217.29 213.01 214.65 3,592,034 +2.37(+1.12%)
May 27, 2021 215.52 216.02 211.62 212.27 4,102,845 -2.92(-1.36%)
May 26, 2021 218.16 218.74 215.00 215.20 4,225,841 -3.11(-1.43%)
May 25, 2021 222.51 223.50 218.11 218.31 3,558,751 -5.19(-2.32%)
May 24, 2021 226.03 228.66 223.33 223.50 2,829,025 -2.94(-1.30%)
May 21, 2021 228.87 229.19 226.19 226.44 2,414,295 -0.83(-0.37%)
May 20, 2021 223.73 229.49 223.64 227.27 2,469,062 +2.91(+1.30%)
May 19, 2021 224.07 224.71 222.59 224.35 2,940,426 -1.95(-0.86%)
May 18, 2021 227.40 228.32 225.81 226.30 1,917,137 -1.37(-0.60%)
May 17, 2021 227.59 229.73 226.10 227.67 2,130,775 +0.90(+0.40%)
May 14, 2021 228.13 229.67 226.56 226.77 2,535,024 +0.96(+0.43%)
May 13, 2021 224.10 227.62 223.76 225.81 3,656,211 +1.11(+0.49%)
May 12, 2021 225.21 227.28 223.66 224.69 2,714,990 -1.32(-0.58%)
May 11, 2021 227.01 229.29 225.40 226.01 2,575,518 -0.29(-0.13%)
May 10, 2021 229.33 231.84 225.80 226.30 4,553,485 -1.43(-0.63%)
May 07, 2021 225.55 229.08 225.55 227.72 2,805,337 +2.61(+1.16%)
May 06, 2021 223.31 225.28 221.23 225.12 3,115,476 +1.75(+0.78%)
May 05, 2021 220.63 223.93 220.29 223.37 3,086,787 +1.78(+0.80%)
May 04, 2021 221.51 221.78 217.56 221.59 3,969,658 +1.77(+0.81%)
May 03, 2021 215.59 221.28 215.49 219.81 4,004,655 +5.14(+2.40%)
Apr 30, 2021 209.86 215.58 209.80 214.67 3,818,688 +4.42(+2.10%)
Apr 29, 2021 210.58 211.41 206.96 210.25 4,524,889 -1.79(-0.85%)
Apr 28, 2021 216.35 218.55 209.40 212.05 8,428,512 -16.50(-7.22%)
Apr 27, 2021 228.60 229.80 227.32 228.55 2,438,382 -0.35(-0.15%)
Apr 26, 2021 229.91 230.00 227.90 228.90 1,990,140 -1.35(-0.59%)
Apr 23, 2021 228.41 231.24 227.24 230.25 2,709,406 +1.77(+0.78%)
Apr 22, 2021 230.71 231.55 227.23 228.47 3,760,737 -3.34(-1.44%)
Apr 21, 2021 233.28 233.81 230.89 231.82 2,426,110 -0.32(-0.14%)
Apr 20, 2021 228.29 233.23 228.29 232.14 1,763,028 +2.84(+1.24%)
Apr 19, 2021 226.50 229.43 226.32 229.30 2,617,933 +0.23(+0.10%)
Apr 16, 2021 229.72 231.85 228.13 229.07 3,090,739 +0.52(+0.23%)
Apr 15, 2021 224.94 230.22 224.40 228.55 2,641,570 +4.94(+2.21%)
Apr 14, 2021 223.93 225.29 223.06 223.61 1,957,761 -0.30(-0.13%)
Apr 13, 2021 223.19 224.26 221.34 223.91 1,971,558 +0.90(+0.41%)
Apr 12, 2021 222.62 223.95 221.97 223.00 1,922,245 -0.01(-0.00%)
Apr 09, 2021 221.90 223.15 220.20 223.01 1,528,011 +1.85(+0.84%)
Apr 08, 2021 223.15 223.49 220.35 221.16 1,823,618 -1.11(-0.50%)
Apr 07, 2021 222.31 224.15 221.35 222.27 1,767,696 -0.88(-0.39%)
Apr 06, 2021 225.51 226.23 222.38 223.15 2,277,347 -2.62(-1.16%)
Apr 05, 2021 223.11 226.31 223.11 225.76 2,490,006 +2.55(+1.14%)
Apr 01, 2021 223.71 223.95 220.73 223.21 2,430,105 +0.32(+0.14%)
Mar 31, 2021 223.26 223.91 221.59 222.88 3,987,370 -0.84(-0.38%)
Mar 30, 2021 226.80 227.54 222.90 223.73 2,209,193 -4.67(-2.04%)
Mar 29, 2021 225.32 229.86 225.25 228.39 2,777,542 +1.88(+0.83%)
Mar 26, 2021 220.34 226.89 219.96 226.51 2,945,842 +5.92(+2.68%)
Mar 25, 2021 221.30 221.75 219.45 220.59 3,022,520 +0.70(+0.32%)
Mar 24, 2021 219.47 221.61 218.41 219.89 2,497,811 +0.38(+0.18%)
Mar 23, 2021 223.94 223.95 219.38 219.51 2,907,753 -4.17(-1.86%)
Mar 22, 2021 217.11 223.75 217.11 223.67 2,299,089 +3.36(+1.53%)
Mar 19, 2021 220.13 221.62 216.45 220.31 14,054,287 +1.36(+0.62%)
Mar 18, 2021 215.44 221.39 215.44 218.95 3,419,440 +0.13(+0.06%)
Mar 17, 2021 215.27 220.28 214.29 218.82 3,634,204 +3.54(+1.64%)
Mar 16, 2021 213.31 216.80 211.97 215.28 3,780,058 +3.91(+1.85%)
Mar 15, 2021 206.03 211.55 205.86 211.37 3,249,614 +5.02(+2.43%)
Mar 12, 2021 206.25 206.72 204.86 206.36 1,956,452 -0.72(-0.35%)
Mar 11, 2021 206.63 209.58 204.94 207.08 2,505,008 +1.08(+0.53%)
Mar 10, 2021 206.81 209.16 205.16 206.00 2,578,481 +0.87(+0.42%)
Mar 09, 2021 206.03 208.83 204.94 205.13 3,412,388 +1.06(+0.52%)
Mar 08, 2021 204.31 208.01 203.08 204.07 3,461,729 +0.07(+0.03%)
Mar 05, 2021 199.27 204.38 198.38 204.00 3,372,720 +5.21(+2.62%)
Mar 04, 2021 204.08 204.13 197.30 198.79 3,991,334 -1.82(-0.91%)
Mar 03, 2021 200.23 202.17 198.25 200.61 2,914,272 -1.57(-0.78%)
Mar 02, 2021 203.35 204.15 201.81 202.17 2,687,561 -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.