Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 380.64 388.95 380.22 386.82 1,476,414 +11.91(+3.18%)
Mar 31, 2021 370.03 377.79 368.45 374.91 1,545,739 +9.20(+2.52%)
Mar 30, 2021 363.18 368.12 360.89 365.71 1,019,732 -0.94(-0.26%)
Mar 29, 2021 369.61 371.61 361.49 366.65 1,666,652 -1.92(-0.52%)
Mar 26, 2021 361.31 369.03 360.11 368.57 2,152,908 +4.10(+1.12%)
Mar 25, 2021 366.58 367.87 357.38 364.47 1,543,559 -4.80(-1.30%)
Mar 24, 2021 376.14 377.97 368.71 369.26 1,163,172 -5.79(-1.54%)
Mar 23, 2021 377.81 379.55 373.41 375.05 1,179,617 +0.18(+0.05%)
Mar 22, 2021 373.69 377.85 371.98 374.87 1,500,749 +1.70(+0.46%)
Mar 19, 2021 366.29 377.11 365.35 373.17 4,519,258 +7.15(+1.95%)
Mar 18, 2021 375.90 377.43 365.51 366.01 1,909,029 -17.37(-4.53%)
Mar 17, 2021 384.49 387.41 377.54 383.38 1,804,249 -3.62(-0.94%)
Mar 16, 2021 391.99 393.34 384.14 387.01 1,100,682 -1.39(-0.36%)
Mar 15, 2021 385.00 389.53 382.07 388.40 1,438,801 +0.87(+0.22%)
Mar 12, 2021 385.82 388.19 379.14 387.52 1,333,370 -3.15(-0.81%)
Mar 11, 2021 382.17 392.50 382.01 390.68 1,476,732 +16.00(+4.27%)
Mar 10, 2021 382.89 386.18 374.12 374.68 1,418,956 -1.72(-0.46%)
Mar 09, 2021 372.78 380.42 371.70 376.40 1,796,567 +13.86(+3.82%)
Mar 08, 2021 373.42 379.85 361.93 362.54 1,688,848 -11.54(-3.08%)
Mar 05, 2021 373.80 375.83 359.95 374.08 1,622,727 +5.75(+1.56%)
Mar 04, 2021 380.15 383.74 365.62 368.32 1,971,428 -12.12(-3.18%)
Mar 03, 2021 390.59 392.48 380.19 380.44 1,399,295 -12.76(-3.25%)
Mar 02, 2021 397.84 397.87 390.19 393.20 1,224,413 -4.56(-1.15%)
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.