Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 415.49 423.42 415.49 421.46 296,986 +4.90(+1.18%)
May 27, 2021 414.69 418.22 412.16 416.56 793,648 +1.78(+0.43%)
May 26, 2021 415.51 418.94 411.29 414.79 180,235 -0.03(-0.01%)
May 25, 2021 414.86 416.84 412.12 414.81 207,500 -1.04(-0.25%)
May 24, 2021 416.68 419.00 414.42 415.86 156,642 +1.44(+0.35%)
May 21, 2021 417.63 422.38 413.82 414.42 217,894 -0.46(-0.11%)
May 20, 2021 413.93 416.99 410.61 414.88 286,068 +1.83(+0.44%)
May 19, 2021 409.24 422.64 405.29 413.05 246,342 +0.71(+0.17%)
May 18, 2021 426.13 428.51 412.17 412.34 313,655 -8.27(-1.97%)
May 17, 2021 422.35 424.78 416.27 420.62 206,723 -2.12(-0.50%)
May 14, 2021 420.04 423.70 418.31 422.74 182,906 +3.53(+0.84%)
May 13, 2021 408.15 421.59 407.23 419.21 230,687 +14.70(+3.63%)
May 12, 2021 419.31 421.46 403.61 404.51 279,342 -18.42(-4.35%)
May 11, 2021 422.77 425.99 418.30 422.93 284,476 -5.87(-1.37%)
May 10, 2021 429.87 433.11 426.81 428.80 200,231 +0.92(+0.21%)
May 07, 2021 419.51 429.04 419.51 427.88 149,829 +8.83(+2.11%)
May 06, 2021 424.67 425.84 413.33 419.05 229,998 -6.47(-1.52%)
May 05, 2021 420.54 426.81 416.81 425.52 345,101 +10.03(+2.41%)
May 04, 2021 412.45 415.56 409.07 415.49 241,696 +2.21(+0.53%)
May 03, 2021 409.56 415.79 408.13 413.28 289,578 +6.11(+1.50%)
Apr 30, 2021 405.70 409.02 403.91 407.17 219,680 +1.03(+0.25%)
Apr 29, 2021 408.50 408.50 400.90 406.14 230,348 +5.94(+1.48%)
Apr 28, 2021 403.52 407.70 398.87 400.20 214,014 -6.17(-1.52%)
Apr 27, 2021 401.22 409.56 398.54 406.37 301,684 +8.13(+2.04%)
Apr 26, 2021 404.34 404.34 394.14 398.24 339,843 -6.05(-1.50%)
Apr 23, 2021 396.34 409.14 396.34 404.29 361,534 +8.74(+2.21%)
Apr 22, 2021 398.08 411.20 394.51 395.55 881,752 +23.89(+6.43%)
Apr 21, 2021 370.10 377.88 370.10 371.66 272,028 -0.38(-0.10%)
Apr 20, 2021 370.23 374.47 369.32 372.04 251,257 +3.00(+0.81%)
Apr 19, 2021 368.12 371.67 366.86 369.04 260,684 +0.71(+0.19%)
Apr 16, 2021 362.37 370.18 360.31 368.32 301,451 +7.50(+2.08%)
Apr 15, 2021 357.20 363.29 354.34 360.83 288,612 +6.49(+1.83%)
Apr 14, 2021 356.53 358.76 352.93 354.34 168,044 -2.65(-0.74%)
Apr 13, 2021 359.34 360.84 356.79 356.99 232,929 -0.70(-0.20%)
Apr 12, 2021 356.96 358.37 354.70 357.69 190,987 +1.63(+0.46%)
Apr 09, 2021 348.73 356.99 348.73 356.07 235,661 +8.41(+2.42%)
Apr 08, 2021 345.57 347.95 341.65 347.65 235,794 +3.96(+1.15%)
Apr 07, 2021 345.07 347.74 341.89 343.69 170,197 -1.03(-0.30%)
Apr 06, 2021 345.48 348.03 340.27 344.72 330,812 +0.69(+0.20%)
Apr 05, 2021 339.84 346.17 339.09 344.03 317,476 +5.23(+1.54%)
Apr 01, 2021 333.18 339.39 332.88 338.80 186,370 +6.10(+1.83%)
Mar 31, 2021 331.00 336.33 331.00 332.70 206,866 +2.77(+0.84%)
Mar 30, 2021 327.54 331.38 323.06 329.93 284,973 -1.07(-0.32%)
Mar 29, 2021 330.50 337.77 326.55 331.00 352,790 +1.56(+0.47%)
Mar 26, 2021 323.33 329.68 321.42 329.44 415,183 +6.37(+1.97%)
Mar 25, 2021 324.76 325.87 320.61 323.07 319,187 -4.67(-1.43%)
Mar 24, 2021 327.74 332.24 323.21 327.74 234,699 -0.78(-0.24%)
Mar 23, 2021 322.28 329.99 321.76 328.52 333,418 +4.52(+1.40%)
Mar 22, 2021 328.24 328.24 319.55 324.00 341,435 -4.41(-1.34%)
Mar 19, 2021 327.04 335.69 325.56 328.42 1,338,527 +3.79(+1.17%)
Mar 18, 2021 324.07 328.51 320.19 324.63 315,406 -2.25(-0.69%)
Mar 17, 2021 331.21 331.66 324.46 326.88 369,503 -4.60(-1.39%)
Mar 16, 2021 337.29 339.10 330.12 331.47 258,490 -3.47(-1.04%)
Mar 15, 2021 329.87 335.36 328.21 334.94 264,873 +4.94(+1.50%)
Mar 12, 2021 330.36 332.04 326.70 330.00 230,057 -4.24(-1.27%)
Mar 11, 2021 330.05 335.80 324.71 334.24 251,942 +3.51(+1.06%)
Mar 10, 2021 330.37 332.27 326.20 330.73 294,807 +7.01(+2.16%)
Mar 09, 2021 320.29 328.16 317.66 323.73 358,833 +7.86(+2.49%)
Mar 08, 2021 316.35 321.96 314.38 315.87 239,919 -1.81(-0.57%)
Mar 05, 2021 312.41 318.26 301.99 317.68 313,198 +6.38(+2.05%)
Mar 04, 2021 319.06 320.85 306.93 311.30 397,854 -7.22(-2.27%)
Mar 03, 2021 317.74 322.62 315.89 318.52 323,615 +0.38(+0.12%)
Mar 02, 2021 319.55 321.92 314.65 318.14 536,080 -3.37(-1.05%)
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.