Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 339.83 343.79 337.64 337.94 303,480 +1.15(+0.34%)
May 27, 2021 335.74 338.99 332.52 336.79 920,945 -1.24(-0.37%)
May 26, 2021 339.58 341.57 336.63 338.03 274,641 -1.16(-0.34%)
May 25, 2021 338.98 341.05 337.86 339.19 267,567 +0.42(+0.12%)
May 24, 2021 334.68 340.22 334.41 338.77 269,643 +8.51(+2.58%)
May 21, 2021 336.30 336.99 328.47 330.26 270,860 -3.46(-1.04%)
May 20, 2021 329.12 335.89 328.50 333.72 334,960 +7.23(+2.21%)
May 19, 2021 316.24 327.32 316.22 326.49 326,400 +5.44(+1.69%)
May 18, 2021 324.03 328.77 320.83 321.05 447,018 -0.18(-0.06%)
May 17, 2021 324.20 325.50 318.61 321.23 294,756 -5.24(-1.61%)
May 14, 2021 321.63 328.42 320.37 326.47 462,916 +8.80(+2.77%)
May 13, 2021 324.54 326.28 317.11 317.67 422,187 -2.89(-0.90%)
May 12, 2021 314.70 323.14 313.75 320.56 629,374 -0.31(-0.10%)
May 11, 2021 318.40 326.14 314.68 320.87 669,648 -2.30(-0.71%)
May 10, 2021 329.88 332.20 322.97 323.17 574,237 -9.21(-2.77%)
May 07, 2021 338.95 342.59 331.79 332.38 605,939 -0.28(-0.08%)
May 06, 2021 335.52 343.07 328.24 332.66 818,704 -22.83(-6.42%)
May 05, 2021 356.25 358.83 351.97 355.49 465,357 +4.89(+1.39%)
May 04, 2021 357.62 357.62 347.06 350.60 530,501 -10.95(-3.03%)
May 03, 2021 369.03 369.54 360.50 361.55 369,187 -4.11(-1.12%)
Apr 30, 2021 368.25 369.80 364.74 365.66 337,000 -6.14(-1.65%)
Apr 29, 2021 377.21 378.00 367.40 371.80 281,148 -3.60(-0.96%)
Apr 28, 2021 371.64 376.83 370.27 375.40 209,272 +1.89(+0.51%)
Apr 27, 2021 377.70 378.75 370.23 373.51 268,069 -3.37(-0.89%)
Apr 26, 2021 370.44 376.91 367.34 376.88 446,253 +5.15(+1.39%)
Apr 23, 2021 366.46 374.14 366.46 371.73 260,400 +6.92(+1.90%)
Apr 22, 2021 367.18 371.71 362.81 364.81 382,023 -1.07(-0.29%)
Apr 21, 2021 365.57 367.55 362.98 365.88 415,517 +0.94(+0.26%)
Apr 20, 2021 363.54 367.14 361.14 364.94 271,524 +0.47(+0.13%)
Apr 19, 2021 371.74 372.87 361.86 364.47 295,312 -9.46(-2.53%)
Apr 16, 2021 375.33 375.33 368.44 373.93 435,900 -0.69(-0.18%)
Apr 15, 2021 369.11 375.44 368.00 374.62 342,012 +8.00(+2.18%)
Apr 14, 2021 370.18 373.37 365.45 366.62 299,794 -4.40(-1.19%)
Apr 13, 2021 370.31 374.41 368.85 371.02 470,253 +4.08(+1.11%)
Apr 12, 2021 367.09 370.70 366.33 366.94 354,092 +0.24(+0.07%)
Apr 09, 2021 361.95 367.33 359.65 366.70 296,300 +4.46(+1.23%)
Apr 08, 2021 359.60 364.20 359.08 362.24 295,856 +6.90(+1.94%)
Apr 07, 2021 359.86 359.86 353.33 355.34 245,303 -3.08(-0.86%)
Apr 06, 2021 360.00 362.30 354.30 358.42 358,205 -4.34(-1.20%)
Apr 05, 2021 353.99 363.79 353.81 362.76 529,983 +10.91(+3.10%)
Apr 01, 2021 344.88 356.99 343.51 351.85 649,700 +12.29(+3.62%)
Mar 31, 2021 335.38 342.25 333.49 339.56 590,630 +7.67(+2.31%)
Mar 30, 2021 338.72 338.81 330.47 331.89 600,888 -10.34(-3.02%)
Mar 29, 2021 342.04 345.70 336.41 342.23 593,743 -0.73(-0.21%)
Mar 26, 2021 328.16 343.71 324.10 342.96 763,400 +15.08(+4.60%)
Mar 25, 2021 328.73 331.90 323.46 327.88 515,082 -2.49(-0.75%)
Mar 24, 2021 331.93 335.07 328.09 330.37 434,088 -3.16(-0.95%)
Mar 23, 2021 338.49 340.98 331.90 333.53 512,341 -1.33(-0.40%)
Mar 22, 2021 326.26 337.23 326.26 334.86 591,262 +10.61(+3.27%)
Mar 19, 2021 322.43 328.42 320.69 324.25 842,000 +2.76(+0.86%)
Mar 18, 2021 321.36 327.44 318.10 321.49 530,570 -6.88(-2.10%)
Mar 17, 2021 326.37 330.92 321.36 328.37 478,206 -2.41(-0.73%)
Mar 16, 2021 329.96 333.24 327.99 330.78 575,119 +5.07(+1.56%)
Mar 15, 2021 314.77 325.89 314.77 325.71 496,716 +8.83(+2.79%)
Mar 12, 2021 316.56 319.28 314.11 316.88 547,500 -5.76(-1.79%)
Mar 11, 2021 317.73 325.44 317.73 322.64 730,915 +12.55(+4.05%)
Mar 10, 2021 310.63 316.90 308.20 310.09 737,120 +2.09(+0.68%)
Mar 09, 2021 300.01 312.88 297.76 308.00 759,543 +14.45(+4.92%)
Mar 08, 2021 307.47 311.94 292.83 293.55 726,578 -14.48(-4.70%)
Mar 05, 2021 311.93 312.57 292.79 308.03 940,300 +1.87(+0.61%)
Mar 04, 2021 318.99 321.77 301.69 306.16 840,743 -13.70(-4.28%)
Mar 03, 2021 333.79 333.79 317.55 319.86 790,877 -16.47(-4.90%)
Mar 02, 2021 350.06 350.78 334.91 336.33 566,265 -9.78(-2.83%)
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.