Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 276.34 278.30 272.09 273.32 1,935,155 -5.41(-1.94%)
Apr 29, 2021 273.03 278.96 272.30 278.73 2,625,081 +8.16(+3.02%)
Apr 28, 2021 269.87 272.23 268.72 270.57 1,893,962 -0.11(-0.04%)
Apr 27, 2021 269.79 275.10 267.69 270.68 5,269,796 +11.06(+4.26%)
Apr 26, 2021 262.96 263.49 258.15 259.62 1,855,000 -1.86(-0.71%)
Apr 23, 2021 262.22 262.85 260.76 261.49 1,395,363 +1.13(+0.43%)
Apr 22, 2021 261.10 264.62 260.20 260.36 1,533,964 -1.62(-0.62%)
Apr 21, 2021 262.72 264.62 260.87 261.98 1,975,877 -1.96(-0.74%)
Apr 20, 2021 265.89 267.19 261.11 263.93 1,514,056 -2.74(-1.03%)
Apr 19, 2021 269.32 269.89 265.58 266.67 1,780,064 -4.09(-1.51%)
Apr 16, 2021 275.76 275.85 270.33 270.76 1,501,049 -3.40(-1.24%)
Apr 15, 2021 271.93 275.29 269.89 274.16 1,475,091 +3.19(+1.18%)
Apr 14, 2021 272.57 274.11 270.74 270.97 1,167,852 -2.90(-1.06%)
Apr 13, 2021 277.48 277.51 272.19 273.87 1,819,705 +0.09(+0.03%)
Apr 12, 2021 268.91 275.94 268.45 273.77 1,872,566 +3.96(+1.47%)
Apr 09, 2021 266.34 270.20 265.29 269.81 2,166,069 +2.01(+0.75%)
Apr 08, 2021 266.34 267.79 263.38 267.79 2,416,965 +5.02(+1.91%)
Apr 07, 2021 265.02 265.91 260.50 262.77 1,560,239 -2.88(-1.08%)
Apr 06, 2021 265.18 267.79 264.27 265.66 1,494,564 +0.56(+0.21%)
Apr 05, 2021 269.26 269.84 264.15 265.09 1,834,235 -1.86(-0.69%)
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.