Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 309.04 309.77 306.11 307.87 1,045,971 -0.76(-0.25%)
May 27, 2021 305.62 312.85 304.99 308.64 2,716,833 +4.73(+1.56%)
May 26, 2021 303.87 305.94 301.23 303.90 1,732,983 +2.11(+0.70%)
May 25, 2021 306.10 306.48 300.93 301.79 1,668,356 -3.18(-1.04%)
May 24, 2021 306.61 306.61 302.44 304.97 1,848,701 +2.19(+0.72%)
May 21, 2021 303.59 308.34 302.57 302.78 1,793,076 +0.54(+0.18%)
May 20, 2021 302.33 305.08 300.00 302.24 1,305,651 +1.09(+0.36%)
May 19, 2021 297.30 301.63 293.30 301.15 1,774,638 +1.84(+0.61%)
May 18, 2021 302.87 303.44 299.31 299.31 1,069,743 -3.14(-1.04%)
May 17, 2021 303.17 304.70 299.92 302.45 961,462 -0.17(-0.06%)
May 14, 2021 298.50 303.66 298.50 302.61 1,488,013 +5.90(+1.99%)
May 13, 2021 290.51 298.60 289.95 296.72 1,477,296 +7.23(+2.50%)
May 12, 2021 295.52 298.05 288.30 289.49 1,992,096 -9.42(-3.15%)
May 11, 2021 297.08 301.10 293.95 298.91 2,219,654 -3.55(-1.17%)
May 10, 2021 307.75 310.02 302.46 302.46 1,772,602 -5.30(-1.72%)
May 07, 2021 301.21 308.16 301.21 307.76 1,867,241 +3.65(+1.20%)
May 06, 2021 298.56 305.09 296.79 304.11 2,619,121 +4.33(+1.45%)
May 05, 2021 299.59 303.16 295.59 299.78 2,587,369 +2.20(+0.74%)
May 04, 2021 296.03 298.48 292.73 297.58 2,524,088 -0.26(-0.09%)
May 03, 2021 288.39 298.67 287.72 297.84 4,681,692 +13.93(+4.91%)
Apr 30, 2021 287.05 289.09 282.63 283.91 1,862,944 -5.62(-1.94%)
Apr 29, 2021 283.61 289.77 282.86 289.54 2,527,125 +8.48(+3.02%)
Apr 28, 2021 280.33 282.78 279.13 281.06 1,823,288 -0.12(-0.04%)
Apr 27, 2021 280.25 285.76 278.07 281.18 5,073,152 +11.49(+4.26%)
Apr 26, 2021 273.16 273.70 268.16 269.69 1,785,780 -1.94(-0.71%)
Apr 23, 2021 272.38 273.04 270.87 271.62 1,343,295 +1.17(+0.43%)
Apr 22, 2021 271.22 274.88 270.29 270.45 1,476,724 -1.68(-0.62%)
Apr 21, 2021 272.90 274.88 270.99 272.13 1,902,146 -2.03(-0.74%)
Apr 20, 2021 276.20 277.55 271.23 274.16 1,457,558 -2.85(-1.03%)
Apr 19, 2021 279.76 280.35 275.88 277.01 1,713,640 -4.25(-1.51%)
Apr 16, 2021 286.45 286.55 280.80 281.25 1,445,036 -3.53(-1.24%)
Apr 15, 2021 282.47 285.96 280.35 284.78 1,420,048 +3.31(+1.18%)
Apr 14, 2021 283.13 284.74 281.23 281.47 1,124,273 -3.01(-1.06%)
Apr 13, 2021 288.24 288.27 282.74 284.48 1,751,802 +0.10(+0.03%)
Apr 12, 2021 279.34 286.63 278.86 284.38 1,802,690 +4.12(+1.47%)
Apr 09, 2021 276.67 280.68 275.57 280.27 2,085,241 +2.09(+0.75%)
Apr 08, 2021 276.67 278.17 273.59 278.17 2,326,775 +5.21(+1.91%)
Apr 07, 2021 275.29 276.22 270.59 272.96 1,502,018 -2.99(-1.08%)
Apr 06, 2021 275.45 278.17 274.52 275.95 1,438,794 +0.59(+0.21%)
Apr 05, 2021 279.70 280.30 274.39 275.37 1,765,790 -1.93(-0.69%)
Apr 01, 2021 277.29 278.72 275.58 277.29 1,475,917 -0.49(-0.18%)
Mar 31, 2021 279.70 281.54 276.60 277.78 2,071,306 -1.84(-0.66%)
Mar 30, 2021 273.21 281.80 272.18 279.62 2,785,021 +6.55(+2.40%)
Mar 29, 2021 271.88 275.74 270.55 273.07 1,550,794 -2.07(-0.75%)
Mar 26, 2021 271.58 275.29 268.55 275.14 2,113,156 +7.00(+2.61%)
Mar 25, 2021 260.33 268.96 258.12 268.14 2,336,811 +5.76(+2.20%)
Mar 24, 2021 263.07 268.23 261.51 262.38 2,169,929 +1.45(+0.55%)
Mar 23, 2021 265.43 270.85 259.70 260.93 2,327,831 -7.05(-2.63%)
Mar 22, 2021 273.42 273.63 265.69 267.98 3,349,538 -5.44(-1.99%)
Mar 19, 2021 272.90 276.70 269.23 273.42 13,230,185 +15.72(+6.10%)
Mar 18, 2021 261.92 263.34 257.10 257.70 4,603,218 -2.28(-0.88%)
Mar 17, 2021 253.29 260.32 251.43 259.98 1,897,922 +4.93(+1.93%)
Mar 16, 2021 261.12 261.15 254.56 255.05 2,176,157 -5.95(-2.28%)
Mar 15, 2021 265.03 266.84 257.98 261.00 3,288,221 -3.25(-1.23%)
Mar 12, 2021 261.37 265.21 259.42 264.25 2,185,347 +1.67(+0.64%)
Mar 11, 2021 257.73 264.21 256.53 262.57 3,871,862 +7.89(+3.10%)
Mar 10, 2021 252.98 256.04 252.37 254.68 1,635,764 +2.44(+0.97%)
Mar 09, 2021 247.61 256.33 246.69 252.24 2,403,857 +6.44(+2.62%)
Mar 08, 2021 254.27 255.58 245.48 245.80 2,292,246 -5.82(-2.31%)
Mar 05, 2021 246.63 252.52 240.14 251.62 1,976,342 +7.47(+3.06%)
Mar 04, 2021 250.26 252.08 241.02 244.15 2,427,882 -8.26(-3.27%)
Mar 03, 2021 252.62 256.25 249.18 252.41 1,601,955 -0.81(-0.32%)
Mar 02, 2021 256.27 257.17 253.10 253.22 1,434,951 -2.43(-0.95%)
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.