Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 522.84 524.65 515.48 516.00 440,912 -8.80(-1.68%)
Jun 29, 2021 516.43 525.88 514.90 524.80 351,033 +7.45(+1.44%)
Jun 28, 2021 517.84 518.65 510.90 517.35 395,742 +2.63(+0.51%)
Jun 25, 2021 515.32 518.17 505.08 514.71 1,062,466 -1.29(-0.25%)
Jun 24, 2021 510.90 516.53 507.52 516.00 615,572 +8.92(+1.76%)
Jun 23, 2021 504.96 508.94 504.34 507.08 392,907 +1.62(+0.32%)
Jun 22, 2021 498.06 507.34 496.87 505.46 560,536 +6.39(+1.28%)
Jun 21, 2021 488.82 500.16 480.83 499.07 378,868 +12.28(+2.52%)
Jun 18, 2021 487.50 490.18 482.08 486.79 649,656 -2.56(-0.52%)
Jun 17, 2021 478.99 490.05 478.99 489.34 388,281 +9.33(+1.94%)
Jun 16, 2021 482.76 489.85 477.08 480.01 552,170 +0.87(+0.18%)
Jun 15, 2021 476.22 484.50 473.03 479.14 457,507 +4.10(+0.86%)
Jun 14, 2021 464.94 475.22 463.39 475.04 301,332 +10.89(+2.35%)
Jun 11, 2021 462.59 467.47 461.34 464.15 245,581 +2.95(+0.64%)
Jun 10, 2021 451.70 463.99 449.99 461.19 426,939 +10.29(+2.28%)
Jun 09, 2021 450.19 453.20 445.98 450.91 262,661 +2.38(+0.53%)
Jun 08, 2021 449.73 451.65 446.10 448.52 256,920 -0.97(-0.22%)
Jun 07, 2021 452.14 453.40 448.41 449.49 361,200 -1.93(-0.43%)
Jun 04, 2021 450.17 452.26 445.30 451.42 220,182 +4.24(+0.95%)
Jun 03, 2021 452.04 452.07 443.80 447.18 328,628 -6.67(-1.47%)
Jun 02, 2021 447.21 456.35 447.21 453.85 313,321 +6.68(+1.49%)
Jun 01, 2021 456.04 457.49 446.36 447.17 330,580 -5.96(-1.32%)
May 28, 2021 452.87 457.48 448.62 453.13 230,871 +3.64(+0.81%)
May 27, 2021 448.84 453.19 446.26 449.49 521,165 -0.71(-0.16%)
May 26, 2021 455.46 456.17 449.25 450.20 299,696 +0.47(+0.11%)
May 25, 2021 449.84 455.15 448.45 449.73 298,200 +1.70(+0.38%)
May 24, 2021 444.99 453.17 444.66 448.02 241,504 +5.78(+1.31%)
May 21, 2021 443.16 446.41 441.54 442.24 235,341 -0.34(-0.08%)
May 20, 2021 435.75 446.15 434.38 442.58 358,805 +9.33(+2.15%)
May 19, 2021 432.41 434.51 428.81 433.25 394,770 -6.29(-1.43%)
May 18, 2021 440.68 443.12 436.13 439.54 330,518 -1.64(-0.37%)
May 17, 2021 448.61 448.61 440.09 441.18 436,876 -7.43(-1.66%)
May 14, 2021 449.90 451.64 445.79 448.61 365,233 +2.29(+0.51%)
May 13, 2021 446.78 453.40 445.89 446.32 306,493 +1.64(+0.37%)
May 12, 2021 450.69 454.78 443.56 444.68 434,846 -12.07(-2.64%)
May 11, 2021 455.69 459.18 447.00 456.75 358,442 -4.08(-0.88%)
May 10, 2021 465.87 469.77 460.48 460.83 253,285 -5.24(-1.12%)
May 07, 2021 461.90 468.04 459.00 466.07 211,951 +6.18(+1.34%)
May 06, 2021 463.00 463.00 453.69 459.88 262,752 -2.19(-0.47%)
May 05, 2021 463.87 469.27 456.19 462.08 279,545 -4.17(-0.90%)
May 04, 2021 466.05 470.63 459.63 466.25 350,003 -3.57(-0.76%)
May 03, 2021 470.58 473.15 465.11 469.82 244,056 +0.41(+0.09%)
Apr 30, 2021 471.63 477.10 466.00 469.41 392,623 -8.75(-1.83%)
Apr 29, 2021 470.71 478.48 467.33 478.17 297,333 +10.44(+2.23%)
Apr 28, 2021 472.53 472.53 463.65 467.73 298,488 -3.46(-0.73%)
Apr 27, 2021 471.03 473.47 460.90 471.19 423,859 +0.59(+0.13%)
Apr 26, 2021 469.43 473.68 467.15 470.60 491,370 +0.48(+0.10%)
Apr 23, 2021 456.75 471.91 456.15 470.12 450,057 +14.25(+3.13%)
Apr 22, 2021 453.42 458.71 450.61 455.86 336,316 +1.09(+0.24%)
Apr 21, 2021 455.34 459.11 452.07 454.77 241,927 +2.50(+0.55%)
Apr 20, 2021 450.69 454.98 447.22 452.27 229,973 -0.23(-0.05%)
Apr 19, 2021 453.50 457.86 448.93 452.50 275,275 -5.07(-1.11%)
Apr 16, 2021 457.01 458.48 449.99 457.57 323,701 +3.74(+0.82%)
Apr 15, 2021 444.51 454.82 444.51 453.83 339,748 +11.83(+2.68%)
Apr 14, 2021 445.52 451.92 441.68 442.00 421,470 -2.50(-0.56%)
Apr 13, 2021 437.91 446.43 435.54 444.51 330,577 +6.63(+1.51%)
Apr 12, 2021 430.79 439.48 427.58 437.88 328,930 +4.48(+1.03%)
Apr 09, 2021 429.42 433.48 425.51 433.39 242,879 +3.10(+0.72%)
Apr 08, 2021 427.93 435.80 425.17 430.29 319,330 +7.58(+1.79%)
Apr 07, 2021 422.77 426.44 418.66 422.72 196,679 -2.56(-0.60%)
Apr 06, 2021 426.21 427.59 420.71 425.28 240,457 -0.49(-0.12%)
Apr 05, 2021 416.86 428.18 414.52 425.77 534,435 +11.65(+2.81%)
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.