Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 433.92 438.18 431.77 436.07 2,160,651 +4.29(+0.99%)
May 27, 2021 424.68 432.47 424.36 431.77 2,068,115 +6.64(+1.56%)
May 26, 2021 425.39 426.62 420.56 425.13 1,069,406 +0.88(+0.21%)
May 25, 2021 426.44 427.42 421.45 424.26 1,039,860 +0.32(+0.08%)
May 24, 2021 421.84 426.94 421.32 423.94 1,561,966 +7.34(+1.76%)
May 21, 2021 422.83 422.83 414.84 416.60 1,441,251 -3.47(-0.83%)
May 20, 2021 411.53 424.04 411.14 420.07 2,370,900 +12.26(+3.01%)
May 19, 2021 394.30 408.53 393.02 407.81 2,412,578 +7.37(+1.84%)
May 18, 2021 409.84 410.31 400.01 400.44 1,930,446 -5.72(-1.41%)
May 17, 2021 408.19 408.19 399.61 406.16 1,703,351 -1.55(-0.38%)
May 14, 2021 402.88 410.94 398.88 407.71 1,837,707 +10.17(+2.56%)
May 13, 2021 396.88 401.44 392.96 397.54 2,365,835 +7.59(+1.95%)
May 12, 2021 396.33 397.78 386.96 389.95 3,243,083 -16.33(-4.02%)
May 11, 2021 392.81 407.84 390.57 406.28 1,937,554 +3.67(+0.91%)
May 10, 2021 413.95 414.10 402.31 402.62 2,733,477 -15.21(-3.64%)
May 07, 2021 419.69 423.19 414.71 417.83 1,268,560 +3.69(+0.89%)
May 06, 2021 409.73 414.61 406.07 414.14 1,461,869 +4.38(+1.07%)
May 05, 2021 415.83 416.78 408.41 409.75 1,775,275 -0.65(-0.16%)
May 04, 2021 412.88 413.33 403.73 410.41 2,544,725 -5.17(-1.24%)
May 03, 2021 424.45 424.54 413.86 415.58 1,634,703 -5.59(-1.33%)
Apr 30, 2021 424.42 425.36 419.00 421.17 2,097,760 -9.31(-2.16%)
Apr 29, 2021 433.63 433.63 423.79 430.49 1,586,400 +6.54(+1.54%)
Apr 28, 2021 429.64 430.19 421.04 423.94 1,726,363 -6.60(-1.53%)
Apr 27, 2021 437.33 437.85 429.35 430.55 1,437,046 -5.08(-1.17%)
Apr 26, 2021 431.16 437.45 427.98 435.62 1,979,101 +5.28(+1.23%)
Apr 23, 2021 423.29 431.93 422.37 430.34 2,479,467 +10.17(+2.42%)
Apr 22, 2021 420.16 425.74 414.53 420.17 2,930,741 -4.32(-1.02%)
Apr 21, 2021 420.27 425.00 417.85 424.49 2,810,506 +2.34(+0.55%)
Apr 20, 2021 424.69 426.56 419.64 422.15 2,071,912 -4.38(-1.03%)
Apr 19, 2021 439.94 440.19 424.73 426.53 2,850,401 -15.50(-3.51%)
Apr 16, 2021 443.59 444.79 440.17 442.03 1,761,547 -1.12(-0.25%)
Apr 15, 2021 444.66 445.28 440.17 443.15 1,989,847 +2.49(+0.57%)
Apr 14, 2021 445.43 451.63 438.71 440.65 1,973,665 -7.07(-1.58%)
Apr 13, 2021 447.76 450.74 443.42 447.73 1,654,915 +1.19(+0.27%)
Apr 12, 2021 444.93 448.15 441.85 446.54 2,518,036 -1.31(-0.29%)
Apr 09, 2021 443.15 448.05 439.95 447.85 1,799,891 -0.36(-0.08%)
Apr 08, 2021 450.51 450.51 443.26 448.21 1,962,440 +2.79(+0.63%)
Apr 07, 2021 443.16 446.76 441.30 445.42 1,307,653 -1.30(-0.29%)
Apr 06, 2021 446.02 450.74 441.06 446.72 1,956,273 -4.26(-0.94%)
Apr 05, 2021 443.42 452.05 440.21 450.98 2,487,231 +11.57(+2.63%)
Apr 01, 2021 435.83 439.99 433.18 439.41 2,548,572 +11.35(+2.65%)
Mar 31, 2021 423.76 431.21 417.67 428.06 3,106,977 +6.92(+1.64%)
Mar 30, 2021 428.26 428.38 416.95 421.14 3,025,734 -15.20(-3.48%)
Mar 29, 2021 443.52 444.22 432.32 436.33 3,077,346 -8.70(-1.95%)
Mar 26, 2021 421.58 445.92 421.58 445.03 3,132,939 +18.78(+4.41%)
Mar 25, 2021 420.03 428.39 414.81 426.25 1,899,662 +4.09(+0.97%)
Mar 24, 2021 433.41 433.90 421.79 422.16 2,261,900 -6.27(-1.46%)
Mar 23, 2021 437.40 438.87 427.13 428.43 2,676,048 -10.36(-2.36%)
Mar 22, 2021 436.60 444.33 435.46 438.79 3,445,220 +0.76(+0.17%)
Mar 19, 2021 421.96 440.08 419.24 438.03 11,763,360 +12.84(+3.02%)
Mar 18, 2021 434.73 442.78 424.82 425.19 3,136,831 -17.81(-4.02%)
Mar 17, 2021 430.82 446.37 430.56 443.00 2,592,713 +4.96(+1.13%)
Mar 16, 2021 431.71 443.37 428.17 438.04 3,404,623 +6.79(+1.57%)
Mar 15, 2021 416.97 431.68 415.15 431.25 3,411,305 +17.95(+4.34%)
Mar 12, 2021 407.98 415.43 407.21 413.30 2,063,834 -2.31(-0.56%)
Mar 11, 2021 411.33 419.05 404.98 415.61 2,855,946 +14.75(+3.68%)
Mar 10, 2021 410.97 415.92 398.58 400.86 2,172,689 -5.50(-1.35%)
Mar 09, 2021 399.12 409.39 394.46 406.37 4,134,655 +20.47(+5.31%)
Mar 08, 2021 409.32 410.36 384.07 385.89 4,936,109 -26.46(-6.42%)
Mar 05, 2021 416.12 417.72 396.65 412.36 4,630,036 +6.00(+1.48%)
Mar 04, 2021 422.92 427.80 404.38 406.36 3,762,397 -17.84(-4.20%)
Mar 03, 2021 437.88 440.98 423.19 424.19 2,601,932 -15.99(-3.63%)
Mar 02, 2021 449.21 449.66 439.34 440.18 2,022,729 -8.31(-1.85%)
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.