Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 279.39 281.84 278.42 281.57 1,917,225 +0.42(+0.15%)
Jun 29, 2021 279.37 282.67 278.28 281.15 3,807,035 +3.68(+1.33%)
Jun 28, 2021 276.54 278.09 273.18 277.47 3,744,669 +1.93(+0.70%)
Jun 25, 2021 276.29 278.19 270.42 275.54 12,314,040 -10.37(-3.63%)
Jun 24, 2021 284.04 286.76 281.48 285.92 5,302,758 +5.95(+2.13%)
Jun 23, 2021 282.44 283.05 278.83 279.97 2,288,785 -0.30(-0.11%)
Jun 22, 2021 277.66 281.61 276.65 280.27 2,388,517 +4.26(+1.55%)
Jun 21, 2021 271.11 277.76 270.95 276.00 2,039,940 +7.38(+2.75%)
Jun 18, 2021 267.01 272.58 265.50 268.62 2,730,022 -2.12(-0.78%)
Jun 17, 2021 277.25 277.49 268.88 270.74 2,514,488 -6.69(-2.41%)
Jun 16, 2021 281.00 281.87 275.35 277.43 1,789,006 -4.35(-1.54%)
Jun 15, 2021 277.73 282.33 276.70 281.78 1,947,768 +5.94(+2.15%)
Jun 14, 2021 279.35 279.78 274.95 275.84 1,354,606 -2.92(-1.05%)
Jun 11, 2021 276.10 278.84 276.10 278.76 1,730,132 +3.06(+1.11%)
Jun 10, 2021 276.41 278.29 274.17 275.70 1,924,294 -0.25(-0.09%)
Jun 09, 2021 284.87 284.91 273.46 275.96 4,626,887 -8.91(-3.13%)
Jun 08, 2021 285.08 285.72 281.14 284.87 1,591,210 -0.72(-0.25%)
Jun 07, 2021 285.27 286.41 281.70 285.59 2,081,979 +1.15(+0.40%)
Jun 04, 2021 288.83 289.97 282.12 284.44 2,242,405 -3.94(-1.37%)
Jun 03, 2021 287.52 289.77 284.49 288.38 1,398,284 -0.25(-0.08%)
Jun 02, 2021 294.68 294.68 286.04 288.63 2,217,462 -4.03(-1.38%)
Jun 01, 2021 299.64 299.90 291.94 292.66 1,361,439 -3.73(-1.26%)
May 28, 2021 297.51 298.21 294.69 296.39 1,086,515 -0.73(-0.25%)
May 27, 2021 294.22 301.18 293.61 297.12 2,822,143 +4.56(+1.56%)
May 26, 2021 292.54 294.52 289.99 292.56 1,800,157 +2.03(+0.70%)
May 25, 2021 294.68 295.04 289.70 290.53 1,733,024 -3.06(-1.04%)
May 24, 2021 295.17 295.17 291.15 293.59 1,920,360 +2.11(+0.72%)
May 21, 2021 292.26 296.84 291.28 291.48 1,862,579 +0.52(+0.18%)
May 20, 2021 291.05 293.69 288.81 290.96 1,356,261 +1.06(+0.36%)
May 19, 2021 286.21 290.38 282.36 289.91 1,843,426 +1.77(+0.61%)
May 18, 2021 291.56 292.12 288.14 288.14 1,111,208 -3.02(-1.04%)
May 17, 2021 291.86 293.33 288.73 291.16 998,730 -0.16(-0.05%)
May 14, 2021 287.37 292.33 287.37 291.32 1,545,691 +5.68(+1.99%)
May 13, 2021 279.68 287.45 279.13 285.64 1,534,559 +6.96(+2.50%)
May 12, 2021 284.50 286.92 277.54 278.69 2,069,313 -9.07(-3.15%)
May 11, 2021 285.99 289.86 282.98 287.75 2,305,691 -3.42(-1.17%)
May 10, 2021 296.26 298.45 291.17 291.17 1,841,312 -5.10(-1.72%)
May 07, 2021 289.97 296.66 289.97 296.27 1,939,619 +3.51(+1.20%)
May 06, 2021 287.42 293.70 285.72 292.76 2,720,642 +4.17(+1.45%)
May 05, 2021 288.41 291.85 284.56 288.59 2,687,660 +2.12(+0.74%)
May 04, 2021 284.98 287.34 281.80 286.47 2,621,926 -0.25(-0.09%)
May 03, 2021 277.63 287.53 276.98 286.73 4,863,163 +13.41(+4.90%)
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.