Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 249.34 249.84 247.62 248.20 1,800,860 -0.50(-0.20%)
May 27, 2021 246.37 249.81 245.18 248.70 2,102,944 +2.73(+1.11%)
May 26, 2021 246.91 247.31 245.23 245.97 1,072,745 -1.19(-0.48%)
May 25, 2021 248.38 249.01 246.37 247.16 1,113,031 -0.85(-0.34%)
May 24, 2021 248.79 250.15 247.95 248.01 752,667 -0.03(-0.01%)
May 21, 2021 249.20 250.28 247.21 248.04 1,936,107 -1.41(-0.57%)
May 20, 2021 247.24 250.88 247.10 249.45 1,900,784 +2.37(+0.96%)
May 19, 2021 248.13 248.32 243.53 247.08 1,760,269 -1.94(-0.78%)
May 18, 2021 252.18 252.18 248.82 249.02 1,726,757 -0.97(-0.39%)
May 17, 2021 248.61 250.36 248.11 249.99 1,433,477 +0.94(+0.38%)
May 14, 2021 248.32 250.28 246.82 249.05 998,877 +2.19(+0.89%)
May 13, 2021 244.49 248.47 243.95 246.86 1,443,765 +2.23(+0.91%)
May 12, 2021 247.98 250.03 244.36 244.62 2,137,608 -4.31(-1.73%)
May 11, 2021 252.64 252.64 247.90 248.93 1,701,898 -4.24(-1.68%)
May 10, 2021 253.28 255.64 252.17 253.18 1,620,836 -0.07(-0.03%)
May 07, 2021 250.44 254.34 249.98 253.24 1,676,292 +1.85(+0.74%)
May 06, 2021 250.94 252.30 249.39 251.39 1,450,978 +2.22(+0.89%)
May 05, 2021 248.66 250.43 247.54 249.17 1,656,161 +0.42(+0.17%)
May 04, 2021 247.18 249.08 246.31 248.75 1,473,356 +1.44(+0.58%)
May 03, 2021 246.34 248.68 244.10 247.31 1,647,380 +1.00(+0.41%)
Apr 30, 2021 235.18 249.64 235.15 246.31 4,182,166 +12.42(+5.31%)
Apr 29, 2021 233.53 234.63 230.49 233.89 1,969,367 +0.87(+0.37%)
Apr 28, 2021 228.62 233.70 227.54 233.02 2,947,317 +4.49(+1.96%)
Apr 27, 2021 225.52 229.79 224.82 228.53 1,553,284 +4.17(+1.86%)
Apr 26, 2021 226.33 227.20 224.25 224.36 1,705,173 -1.34(-0.59%)
Apr 23, 2021 226.32 227.00 225.22 225.69 1,042,046 -0.25(-0.11%)
Apr 22, 2021 227.11 228.06 224.73 225.95 1,909,703 -2.30(-1.01%)
Apr 21, 2021 229.50 231.72 228.09 228.25 1,295,043 -1.29(-0.56%)
Apr 20, 2021 230.55 231.75 229.25 229.54 1,409,651 -0.99(-0.43%)
Apr 19, 2021 233.76 233.81 230.28 230.52 1,288,435 -3.22(-1.38%)
Apr 16, 2021 232.78 234.62 230.50 233.74 1,988,849 +2.56(+1.11%)
Apr 15, 2021 229.85 232.37 229.32 231.18 1,261,113 +1.59(+0.69%)
Apr 14, 2021 233.84 234.59 228.45 229.59 1,868,101 -4.27(-1.83%)
Apr 13, 2021 232.95 234.45 230.93 233.86 1,421,057 +0.40(+0.17%)
Apr 12, 2021 231.67 233.65 230.63 233.46 1,532,036 +1.79(+0.77%)
Apr 09, 2021 230.74 233.20 229.42 231.67 1,254,936 +1.96(+0.85%)
Apr 08, 2021 231.98 233.13 229.52 229.71 1,426,842 -1.24(-0.54%)
Apr 07, 2021 228.55 231.34 228.26 230.95 1,043,795 +2.00(+0.88%)
Apr 06, 2021 228.96 229.22 227.66 228.95 1,058,797 +0.23(+0.10%)
Apr 05, 2021 227.43 228.80 226.76 228.72 1,191,278 +2.13(+0.94%)
Apr 01, 2021 224.99 227.81 223.77 226.59 1,514,168 +1.65(+0.73%)
Mar 31, 2021 227.00 227.59 224.46 224.93 1,670,783 -1.94(-0.85%)
Mar 30, 2021 227.39 229.22 226.00 226.87 1,128,380 -1.50(-0.66%)
Mar 29, 2021 222.69 228.77 220.94 228.37 1,636,186 +5.20(+2.33%)
Mar 26, 2021 220.90 223.35 218.38 223.17 2,409,514 +3.21(+1.46%)
Mar 25, 2021 220.63 221.01 217.83 219.97 2,048,402 -0.18(-0.08%)
Mar 24, 2021 218.71 222.17 218.31 220.14 2,413,373 +1.20(+0.55%)
Mar 23, 2021 219.08 221.04 217.91 218.94 2,027,582 +0.57(+0.26%)
Mar 22, 2021 217.18 219.59 216.83 218.37 2,717,483 +0.49(+0.22%)
Mar 19, 2021 218.96 219.91 216.88 217.88 2,716,214 -1.60(-0.73%)
Mar 18, 2021 220.91 221.42 218.88 219.49 1,658,702 -1.22(-0.55%)
Mar 17, 2021 222.39 222.58 220.25 220.71 1,966,632 -0.94(-0.42%)
Mar 16, 2021 220.53 222.97 219.82 221.65 2,430,244 +1.22(+0.55%)
Mar 15, 2021 222.38 223.10 219.89 220.43 1,831,521 -2.44(-1.10%)
Mar 12, 2021 223.85 224.81 222.18 222.87 1,740,460 +0.00(+0.00%)
Mar 11, 2021 224.38 225.44 222.69 222.87 1,514,568 -1.71(-0.76%)
Mar 10, 2021 225.69 226.99 223.96 224.58 1,214,257 -1.71(-0.76%)
Mar 09, 2021 225.13 228.32 224.76 226.29 1,512,159 +1.47(+0.65%)
Mar 08, 2021 228.29 229.71 224.73 224.82 1,543,562 -2.70(-1.19%)
Mar 05, 2021 223.04 227.76 220.59 227.52 1,352,634 +6.57(+2.97%)
Mar 04, 2021 222.99 225.75 219.90 220.95 1,643,581 -1.93(-0.86%)
Mar 03, 2021 225.78 229.71 222.66 222.88 1,684,967 -4.42(-1.94%)
Mar 02, 2021 227.71 229.41 225.42 227.30 1,459,086 +0.02(+0.01%)
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.