Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 382.08 383.11 379.43 381.80 709,792 +0.24(+0.06%)
Jun 29, 2021 379.66 384.05 378.91 381.56 864,669 +0.66(+0.17%)
Jun 28, 2021 381.14 381.62 376.05 380.90 870,102 +0.08(+0.02%)
Jun 25, 2021 379.86 382.86 378.40 380.82 2,105,758 +2.49(+0.66%)
Jun 24, 2021 380.39 381.49 378.02 378.33 724,987 +0.35(+0.09%)
Jun 23, 2021 376.66 379.42 376.24 377.98 942,112 -1.02(-0.27%)
Jun 22, 2021 378.19 379.80 374.39 379.00 891,855 +2.59(+0.69%)
Jun 21, 2021 370.10 377.37 369.74 376.41 1,247,215 +7.20(+1.95%)
Jun 18, 2021 372.94 373.99 368.34 369.21 2,229,921 -8.60(-2.28%)
Jun 17, 2021 378.03 379.29 375.58 377.81 900,417 -0.64(-0.17%)
Jun 16, 2021 386.51 387.49 378.23 378.45 1,032,508 -6.52(-1.69%)
Jun 15, 2021 384.40 386.02 380.95 384.97 1,074,874 +1.46(+0.38%)
Jun 14, 2021 382.53 384.02 379.67 383.51 794,113 -0.36(-0.09%)
Jun 11, 2021 385.03 386.46 382.27 383.87 745,222 -0.56(-0.15%)
Jun 10, 2021 381.84 385.26 380.88 384.43 1,313,214 -1.53(-0.40%)
Jun 09, 2021 391.57 392.72 385.92 385.96 827,824 -5.94(-1.52%)
Jun 08, 2021 388.42 392.99 386.41 391.90 893,977 +2.80(+0.72%)
Jun 07, 2021 394.75 396.17 389.03 389.10 1,029,258 -4.10(-1.04%)
Jun 04, 2021 397.00 397.00 392.46 393.20 776,074 -2.44(-0.62%)
Jun 03, 2021 392.70 397.97 391.62 395.64 745,597 +2.17(+0.55%)
Jun 02, 2021 396.42 396.42 390.73 393.47 818,034 -0.75(-0.19%)
Jun 01, 2021 398.96 399.44 392.65 394.22 1,159,131 -4.00(-1.00%)
May 28, 2021 398.29 399.73 396.45 398.22 996,590 +0.38(+0.10%)
May 27, 2021 396.64 397.99 392.57 397.84 1,945,471 +2.95(+0.75%)
May 26, 2021 394.90 396.51 390.24 394.89 1,116,880 -0.26(-0.07%)
May 25, 2021 394.82 395.80 391.73 395.15 919,471 +0.81(+0.21%)
May 24, 2021 398.02 398.90 392.90 394.34 848,160 -1.74(-0.44%)
May 21, 2021 392.87 400.04 392.52 396.08 723,440 +4.95(+1.27%)
May 20, 2021 393.01 394.69 390.40 391.13 1,043,450 -2.30(-0.58%)
May 19, 2021 392.77 394.29 389.14 393.43 769,788 -0.01(-0.00%)
May 18, 2021 394.00 396.04 390.30 393.44 860,195 -0.22(-0.06%)
May 17, 2021 394.26 395.64 392.19 393.66 562,146 -0.27(-0.07%)
May 14, 2021 397.49 398.93 392.45 393.93 677,314 -1.52(-0.38%)
May 13, 2021 390.80 398.75 389.36 395.45 1,003,320 +5.28(+1.35%)
May 12, 2021 393.78 395.79 388.84 390.17 1,437,404 -4.32(-1.10%)
May 11, 2021 402.93 403.01 391.83 394.49 784,460 -7.41(-1.84%)
May 10, 2021 397.82 406.00 397.82 401.90 988,955 +5.33(+1.34%)
May 07, 2021 388.38 397.68 388.38 396.57 800,663 +7.85(+2.02%)
May 06, 2021 390.02 393.60 386.54 388.72 1,243,734 -0.40(-0.10%)
May 05, 2021 390.20 392.37 387.24 389.12 1,247,278 -2.55(-0.65%)
May 04, 2021 385.93 393.31 384.39 391.67 1,336,058 +5.09(+1.32%)
May 03, 2021 383.43 389.31 382.08 386.58 940,476 +7.19(+1.90%)
Apr 30, 2021 382.45 383.05 377.11 379.39 1,031,700 -3.64(-0.95%)
Apr 29, 2021 377.59 383.21 377.59 383.03 780,565 +7.75(+2.07%)
Apr 28, 2021 377.52 379.49 372.90 375.28 800,651 -1.58(-0.42%)
Apr 27, 2021 375.76 377.70 373.66 376.86 800,745 -0.65(-0.17%)
Apr 26, 2021 382.09 383.25 377.21 377.51 900,751 -4.44(-1.16%)
Apr 23, 2021 378.39 383.87 376.26 381.95 903,500 +2.17(+0.57%)
Apr 22, 2021 384.64 385.35 378.64 379.78 1,142,983 -5.06(-1.31%)
Apr 21, 2021 381.92 386.74 377.85 384.84 2,045,444 +2.96(+0.78%)
Apr 20, 2021 379.38 386.78 378.07 381.88 1,988,465 +2.22(+0.58%)
Apr 19, 2021 375.45 379.84 374.46 379.66 1,084,462 +4.04(+1.08%)
Apr 16, 2021 373.97 376.54 371.19 375.62 899,300 +3.02(+0.81%)
Apr 15, 2021 364.45 374.68 364.45 372.60 1,350,318 +9.98(+2.75%)
Apr 14, 2021 360.48 363.89 359.26 362.62 663,177 +3.60(+1.00%)
Apr 13, 2021 358.97 361.85 357.75 359.02 688,975 -0.40(-0.11%)
Apr 12, 2021 360.16 363.10 358.52 359.42 788,179 -1.59(-0.44%)
Apr 09, 2021 354.68 361.33 353.53 361.01 833,500 +8.12(+2.30%)
Apr 08, 2021 350.95 355.19 350.95 352.89 662,994 +0.70(+0.20%)
Apr 07, 2021 351.79 353.75 350.46 352.19 857,810 -0.08(-0.02%)
Apr 06, 2021 354.00 354.48 349.05 352.27 963,181 -2.62(-0.74%)
Apr 05, 2021 356.45 359.39 354.10 354.89 883,365 +1.13(+0.32%)
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.