Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 240.60 245.17 238.02 238.20 767,111 -0.96(-0.40%)
May 27, 2021 238.01 241.72 234.74 239.16 1,313,287 -2.09(-0.87%)
May 26, 2021 240.99 243.66 238.08 241.25 979,831 +2.23(+0.93%)
May 25, 2021 240.29 242.91 236.12 239.02 874,406 -0.09(-0.04%)
May 24, 2021 237.11 241.60 235.75 239.11 749,672 +4.98(+2.13%)
May 21, 2021 237.05 237.70 231.53 234.13 723,384 +0.90(+0.39%)
May 20, 2021 228.57 236.89 228.43 233.23 1,798,326 +7.31(+3.24%)
May 19, 2021 221.07 226.15 219.06 225.92 1,163,341 -0.44(-0.19%)
May 18, 2021 225.71 232.84 225.25 226.36 1,351,289 +0.63(+0.28%)
May 17, 2021 230.43 230.43 220.57 225.73 1,126,834 -5.31(-2.30%)
May 14, 2021 227.08 231.31 224.50 231.04 908,490 +7.24(+3.24%)
May 13, 2021 234.19 237.73 220.19 223.80 1,198,216 -8.62(-3.71%)
May 12, 2021 230.03 239.38 228.84 232.42 1,521,482 -3.34(-1.42%)
May 11, 2021 225.88 239.48 224.21 235.76 1,491,068 +1.23(+0.52%)
May 10, 2021 235.01 237.42 231.47 234.53 841,317 -3.31(-1.39%)
May 07, 2021 239.60 246.83 235.45 237.84 920,671 +2.94(+1.25%)
May 06, 2021 237.70 238.57 229.09 234.90 1,421,523 -3.16(-1.33%)
May 05, 2021 249.25 251.36 236.01 238.06 1,010,400 -7.47(-3.04%)
May 04, 2021 252.09 252.94 236.16 245.53 1,613,161 -12.74(-4.93%)
May 03, 2021 269.10 270.67 257.81 258.27 923,503 -10.77(-4.00%)
Apr 30, 2021 265.84 276.53 264.81 269.04 1,188,800 +0.07(+0.03%)
Apr 29, 2021 275.01 275.29 263.09 268.97 818,342 -5.19(-1.89%)
Apr 28, 2021 271.16 275.35 265.57 274.16 974,633 +2.78(+1.02%)
Apr 27, 2021 274.50 276.00 268.80 271.38 350,064 -1.85(-0.68%)
Apr 26, 2021 267.81 274.14 263.88 273.23 792,198 +5.10(+1.90%)
Apr 23, 2021 269.60 273.36 265.01 268.13 774,500 +3.14(+1.18%)
Apr 22, 2021 263.57 274.89 263.57 264.99 1,162,351 +1.89(+0.72%)
Apr 21, 2021 257.84 265.90 256.01 263.10 739,244 +4.72(+1.83%)
Apr 20, 2021 268.68 269.65 254.77 258.38 1,237,835 -5.09(-1.93%)
Apr 19, 2021 270.41 273.83 261.32 263.47 908,516 -6.99(-2.58%)
Apr 16, 2021 275.04 275.14 268.63 270.46 629,500 -6.36(-2.30%)
Apr 15, 2021 268.36 277.36 266.30 276.82 1,073,030 +14.12(+5.37%)
Apr 14, 2021 279.37 281.15 261.48 262.70 1,398,629 -16.61(-5.95%)
Apr 13, 2021 270.61 279.95 270.51 279.31 1,515,356 +10.85(+4.04%)
Apr 12, 2021 261.24 269.70 258.49 268.46 908,690 +3.20(+1.21%)
Apr 09, 2021 265.00 265.36 258.51 265.26 807,400 -0.24(-0.09%)
Apr 08, 2021 267.49 273.29 264.21 265.50 912,432 +2.22(+0.84%)
Apr 07, 2021 265.20 268.54 261.31 263.28 696,145 -1.72(-0.65%)
Apr 06, 2021 255.29 266.00 252.32 265.00 1,046,751 +9.01(+3.52%)
Apr 05, 2021 262.86 265.99 253.88 255.99 1,342,850 -6.29(-2.40%)
Apr 01, 2021 260.79 268.33 257.80 262.28 1,487,300 +7.80(+3.07%)
Mar 31, 2021 244.44 257.30 242.00 254.48 1,799,252 +15.83(+6.63%)
Mar 30, 2021 239.00 239.96 235.01 238.65 1,650,238 -3.57(-1.47%)
Mar 29, 2021 245.75 248.64 236.00 242.22 1,804,766 -3.78(-1.54%)
Mar 26, 2021 243.56 250.78 237.61 246.00 1,391,900 +2.23(+0.91%)
Mar 25, 2021 246.96 250.56 241.52 243.77 1,884,549 -9.23(-3.65%)
Mar 24, 2021 261.10 261.39 251.07 253.00 2,226,934 -7.98(-3.06%)
Mar 23, 2021 257.09 265.46 256.42 260.98 1,499,620 +2.94(+1.14%)
Mar 22, 2021 250.38 260.75 250.00 258.04 1,845,025 +9.31(+3.74%)
Mar 19, 2021 250.97 254.30 246.18 248.73 1,699,500 -0.72(-0.29%)
Mar 18, 2021 252.57 254.17 247.01 249.45 1,975,346 -9.44(-3.65%)
Mar 17, 2021 263.11 263.11 244.63 258.89 4,443,808 -13.05(-4.80%)
Mar 16, 2021 285.73 286.22 268.96 271.94 1,960,486 -9.82(-3.49%)
Mar 15, 2021 277.98 282.00 269.51 281.76 1,718,740 +4.25(+1.53%)
Mar 12, 2021 281.01 281.51 270.37 277.51 1,652,700 -10.64(-3.69%)
Mar 11, 2021 285.63 291.40 281.98 288.15 1,077,829 +12.87(+4.68%)
Mar 10, 2021 295.74 296.50 271.45 275.28 1,491,823 -15.38(-5.29%)
Mar 09, 2021 283.87 292.62 274.69 290.66 1,607,660 +23.11(+8.64%)
Mar 08, 2021 293.96 297.34 266.52 267.55 2,397,864 -18.25(-6.39%)
Mar 05, 2021 305.94 307.86 277.37 285.80 2,693,700 -14.00(-4.67%)
Mar 04, 2021 308.76 319.52 289.69 299.80 2,246,679 -10.76(-3.46%)
Mar 03, 2021 336.55 337.99 308.10 310.56 1,628,855 -29.60(-8.70%)
Mar 02, 2021 354.75 355.25 337.85 340.16 748,140 -10.83(-3.09%)
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.