Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 480.88 482.81 477.78 480.43 974,468 -1.20(-0.25%)
Jun 29, 2021 475.97 481.80 474.83 481.63 732,963 +4.32(+0.91%)
Jun 28, 2021 477.19 481.62 475.99 477.31 953,473 +0.88(+0.19%)
Jun 25, 2021 471.43 479.92 467.52 476.43 1,524,788 +3.40(+0.72%)
Jun 24, 2021 472.42 476.59 470.76 473.03 1,110,559 +3.95(+0.84%)
Jun 23, 2021 468.07 472.62 468.07 469.08 1,243,482 +1.01(+0.22%)
Jun 22, 2021 467.82 470.21 465.68 468.07 1,510,648 -0.33(-0.07%)
Jun 21, 2021 467.70 471.56 462.62 468.40 1,095,338 +4.41(+0.95%)
Jun 18, 2021 467.60 468.98 462.95 463.99 1,603,040 -1.30(-0.28%)
Jun 17, 2021 459.56 467.02 458.02 465.30 1,471,952 +5.28(+1.15%)
Jun 16, 2021 459.88 464.31 455.49 460.01 1,255,152 -1.34(-0.29%)
Jun 15, 2021 468.69 468.69 459.53 461.36 1,387,150 -6.14(-1.31%)
Jun 14, 2021 462.94 467.51 460.53 467.49 981,038 +4.72(+1.02%)
Jun 11, 2021 460.95 465.19 459.38 462.78 1,500,897 +0.81(+0.18%)
Jun 10, 2021 458.03 464.30 456.98 461.96 1,173,099 +2.94(+0.64%)
Jun 09, 2021 456.86 461.26 456.17 459.02 938,315 +3.01(+0.66%)
Jun 08, 2021 452.00 456.74 449.70 456.01 1,547,190 +7.89(+1.76%)
Jun 07, 2021 450.43 452.65 445.76 448.12 885,704 -4.63(-1.02%)
Jun 04, 2021 445.94 454.41 444.99 452.75 1,429,106 +11.14(+2.52%)
Jun 03, 2021 430.77 442.95 429.30 441.61 1,520,319 +5.02(+1.15%)
Jun 02, 2021 429.36 438.20 427.35 436.59 1,347,840 +6.65(+1.55%)
Jun 01, 2021 432.92 433.17 426.01 429.94 967,255 -0.42(-0.10%)
May 28, 2021 426.85 433.22 425.20 430.37 1,480,802 +6.84(+1.62%)
May 27, 2021 427.54 429.07 418.93 423.52 3,034,577 -10.49(-2.42%)
May 26, 2021 432.16 436.80 428.89 434.01 2,049,397 +1.64(+0.38%)
May 25, 2021 431.27 433.25 428.20 432.37 1,495,219 +0.72(+0.17%)
May 24, 2021 430.47 433.91 429.37 431.66 1,148,838 +6.84(+1.61%)
May 21, 2021 429.74 432.59 423.18 424.82 1,196,593 -1.80(-0.42%)
May 20, 2021 414.96 428.31 414.96 426.62 1,267,399 +13.79(+3.34%)
May 19, 2021 400.98 413.36 400.60 412.83 1,347,955 +3.94(+0.96%)
May 18, 2021 412.63 416.20 408.78 408.89 1,177,117 -2.19(-0.53%)
May 17, 2021 406.83 411.16 401.32 411.08 1,312,269 +2.12(+0.52%)
May 14, 2021 398.77 410.23 395.52 408.97 1,215,318 +13.47(+3.41%)
May 13, 2021 393.69 397.92 389.11 395.50 1,430,664 +3.56(+0.91%)
May 12, 2021 385.86 394.25 383.32 391.94 2,302,093 +4.80(+1.24%)
May 11, 2021 380.09 392.26 378.00 387.14 951,532 +2.40(+0.62%)
May 10, 2021 392.28 393.53 384.50 384.74 1,025,771 -8.33(-2.12%)
May 07, 2021 391.88 398.00 388.55 393.07 985,111 +6.83(+1.77%)
May 06, 2021 383.04 386.67 378.48 386.24 995,129 +1.99(+0.52%)
May 05, 2021 393.11 395.07 383.04 384.25 1,009,914 -5.47(-1.40%)
May 04, 2021 401.02 401.02 388.01 389.72 1,238,250 -13.45(-3.34%)
May 03, 2021 406.55 407.41 400.87 403.17 787,452 -0.80(-0.20%)
Apr 30, 2021 405.14 409.77 403.44 403.97 1,437,770 -3.91(-0.96%)
Apr 29, 2021 408.91 409.79 403.38 407.88 649,617 +0.34(+0.08%)
Apr 28, 2021 407.02 409.16 403.23 407.54 552,907 -0.31(-0.08%)
Apr 27, 2021 411.65 412.53 405.77 407.85 632,005 -2.13(-0.52%)
Apr 26, 2021 406.20 410.36 402.74 409.98 731,056 +3.30(+0.81%)
Apr 23, 2021 401.06 407.93 400.31 406.68 1,001,297 +7.98(+2.00%)
Apr 22, 2021 399.32 403.33 396.20 398.70 777,104 -2.13(-0.53%)
Apr 21, 2021 397.83 401.64 393.99 400.82 874,776 +3.51(+0.88%)
Apr 20, 2021 393.09 398.84 391.31 397.31 1,117,977 +3.02(+0.77%)
Apr 19, 2021 407.56 408.71 393.00 394.30 1,153,879 -13.26(-3.25%)
Apr 16, 2021 410.85 411.83 406.04 407.56 992,829 -1.70(-0.42%)
Apr 15, 2021 406.42 410.04 404.96 409.26 933,327 +6.14(+1.52%)
Apr 14, 2021 414.37 414.37 402.28 403.12 1,037,216 -7.50(-1.83%)
Apr 13, 2021 408.17 411.19 406.08 410.62 1,581,750 +2.95(+0.72%)
Apr 12, 2021 407.27 408.84 404.28 407.67 1,276,944 -1.65(-0.40%)
Apr 09, 2021 404.21 410.05 401.16 409.31 1,023,845 +6.74(+1.67%)
Apr 08, 2021 394.95 403.70 394.33 402.57 1,427,342 +10.05(+2.56%)
Apr 07, 2021 391.65 394.53 390.53 392.52 729,239 -0.15(-0.04%)
Apr 06, 2021 391.09 396.38 388.41 392.66 830,932 -0.92(-0.23%)
Apr 05, 2021 389.11 394.32 387.95 393.58 1,505,654 +6.76(+1.75%)
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.