Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 238.54 242.80 237.22 237.42 17,865,558 +12.23(+5.43%)
May 27, 2021 228.86 228.86 224.75 225.19 15,309,617 -3.84(-1.68%)
May 26, 2021 227.83 229.58 227.64 229.02 5,817,640 +1.97(+0.87%)
May 25, 2021 227.35 229.06 225.63 227.06 6,275,704 +0.72(+0.32%)
May 24, 2021 224.36 226.95 223.57 226.34 5,301,388 +4.40(+1.98%)
May 21, 2021 224.57 225.14 221.81 221.94 4,927,703 -1.20(-0.54%)
May 20, 2021 222.34 226.18 221.72 223.14 6,720,403 +2.43(+1.10%)
May 19, 2021 215.23 220.97 213.90 220.71 8,115,286 +6.99(+3.27%)
May 18, 2021 214.82 216.73 213.18 213.72 3,549,486 -0.73(-0.34%)
May 17, 2021 215.97 217.10 212.21 214.45 3,826,389 -2.59(-1.19%)
May 14, 2021 213.58 217.65 213.54 217.04 4,441,707 +5.78(+2.74%)
May 13, 2021 212.36 215.02 209.87 211.25 5,352,810 +1.32(+0.63%)
May 12, 2021 212.73 212.76 208.40 209.94 5,496,142 -5.00(-2.33%)
May 11, 2021 208.40 215.95 208.31 214.94 6,114,717 +1.66(+0.78%)
May 10, 2021 214.88 215.34 212.64 213.28 5,278,372 -2.60(-1.21%)
May 07, 2021 219.88 220.61 214.48 215.88 5,791,321 -1.54(-0.71%)
May 06, 2021 215.18 217.66 212.98 217.43 5,214,508 +2.64(+1.23%)
May 05, 2021 218.19 218.94 214.23 214.78 4,219,512 -1.78(-0.82%)
May 04, 2021 221.04 221.37 213.75 216.56 6,746,373 -6.56(-2.94%)
May 03, 2021 230.11 230.80 222.43 223.12 5,851,887 -6.54(-2.85%)
Apr 30, 2021 232.13 233.83 228.86 229.66 5,039,095 -4.03(-1.72%)
Apr 29, 2021 236.64 236.99 231.51 233.69 4,151,442 -2.51(-1.06%)
Apr 28, 2021 234.33 237.65 232.86 236.20 4,285,667 +2.66(+1.14%)
Apr 27, 2021 234.79 235.23 231.25 233.54 3,454,210 -1.25(-0.53%)
Apr 26, 2021 233.37 235.13 231.76 234.79 3,469,065 +1.94(+0.83%)
Apr 23, 2021 232.28 234.82 231.09 232.84 5,464,109 +2.15(+0.93%)
Apr 22, 2021 229.34 233.22 228.36 230.69 4,989,433 +0.79(+0.34%)
Apr 21, 2021 226.46 230.13 226.02 229.90 4,033,628 +2.59(+1.14%)
Apr 20, 2021 229.34 230.79 226.24 227.31 4,090,313 -2.53(-1.10%)
Apr 19, 2021 230.17 231.54 228.22 229.84 4,266,990 -1.41(-0.61%)
Apr 16, 2021 233.33 233.33 229.24 231.25 5,103,278 -1.09(-0.47%)
Apr 15, 2021 229.21 232.41 228.84 232.33 5,084,768 +4.97(+2.18%)
Apr 14, 2021 232.19 232.47 227.01 227.37 4,630,107 -3.97(-1.72%)
Apr 13, 2021 228.35 232.82 227.85 231.34 5,411,450 +3.23(+1.42%)
Apr 12, 2021 228.86 229.19 226.50 228.11 6,222,284 -2.51(-1.09%)
Apr 09, 2021 223.69 230.65 222.99 230.62 7,340,169 +6.81(+3.04%)
Apr 08, 2021 222.36 225.06 221.81 223.81 6,185,267 +3.65(+1.66%)
Apr 07, 2021 221.33 222.04 218.76 220.16 4,415,372 -0.30(-0.14%)
Apr 06, 2021 219.19 220.92 217.63 220.46 5,463,637 +0.80(+0.36%)
Apr 05, 2021 218.98 221.21 218.31 219.66 5,568,516 +1.57(+0.72%)
Apr 01, 2021 212.99 218.31 212.76 218.09 7,785,742 +6.83(+3.23%)
Mar 31, 2021 209.84 213.06 209.51 211.26 6,855,932 +1.86(+0.89%)
Mar 30, 2021 208.04 210.69 206.76 209.40 4,730,442 -0.77(-0.37%)
Mar 29, 2021 208.41 211.05 205.40 210.17 5,701,297 +1.68(+0.80%)
Mar 26, 2021 205.05 208.81 204.19 208.49 7,354,108 +3.64(+1.78%)
Mar 25, 2021 205.58 207.57 203.79 204.85 7,994,707 -4.08(-1.95%)
Mar 24, 2021 214.51 214.66 208.81 208.93 4,629,028 -5.45(-2.54%)
Mar 23, 2021 214.15 216.81 213.72 214.39 4,589,252 -0.17(-0.08%)
Mar 22, 2021 210.88 216.36 210.77 214.56 5,015,440 +2.96(+1.40%)
Mar 19, 2021 209.21 212.14 208.47 211.59 7,108,707 +2.71(+1.30%)
Mar 18, 2021 210.10 210.78 207.81 208.88 5,597,058 -3.63(-1.71%)
Mar 17, 2021 212.91 214.20 210.26 212.51 5,819,418 -1.36(-0.63%)
Mar 16, 2021 214.23 216.07 212.87 213.87 5,325,285 +1.67(+0.79%)
Mar 15, 2021 211.25 212.33 208.90 212.19 5,755,288 +0.59(+0.28%)
Mar 12, 2021 212.84 213.24 208.70 211.60 6,132,118 -3.73(-1.73%)
Mar 11, 2021 214.39 217.55 213.74 215.33 6,443,281 +3.98(+1.88%)
Mar 10, 2021 214.07 215.53 211.16 211.35 7,201,781 +0.43(+0.20%)
Mar 09, 2021 211.57 215.17 210.57 210.93 9,751,231 +3.80(+1.83%)
Mar 08, 2021 213.01 214.29 206.98 207.13 9,593,073 -3.03(-1.44%)
Mar 05, 2021 209.41 211.74 202.64 210.16 11,438,577 +5.41(+2.64%)
Mar 04, 2021 206.25 208.49 200.93 204.74 12,821,403 -0.67(-0.33%)
Mar 03, 2021 212.22 212.71 204.81 205.41 11,473,449 -7.45(-3.50%)
Mar 02, 2021 217.78 217.98 212.73 212.86 10,226,786 -4.06(-1.87%)
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.