Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 245.10 246.16 243.70 243.82 18,714,576 +0.36(+0.15%)
May 27, 2021 245.27 245.57 243.43 243.46 25,055,922 -2.13(-0.87%)
May 26, 2021 245.53 247.00 244.86 245.58 18,195,410 -0.22(-0.09%)
May 25, 2021 245.86 246.81 244.93 245.81 18,121,568 +0.92(+0.37%)
May 24, 2021 241.97 245.26 241.70 244.89 21,923,960 +5.46(+2.28%)
May 21, 2021 241.76 242.50 238.99 239.43 22,404,056 -1.26(-0.52%)
May 20, 2021 238.23 242.13 238.13 240.69 22,321,834 +3.36(+1.42%)
May 19, 2021 233.69 237.52 233.00 237.33 26,353,530 +0.51(+0.21%)
May 18, 2021 239.93 240.07 236.65 236.82 20,686,710 -2.05(-0.86%)
May 17, 2021 240.21 240.25 237.25 238.87 25,612,204 -2.89(-1.20%)
May 14, 2021 239.25 242.77 239.21 241.76 24,532,550 +4.99(+2.11%)
May 13, 2021 235.58 239.28 235.21 236.78 30,386,274 +3.93(+1.69%)
May 12, 2021 235.93 238.09 231.94 232.85 37,873,072 -7.04(-2.94%)
May 11, 2021 238.26 240.25 236.33 239.89 34,535,004 -0.92(-0.38%)
May 10, 2021 244.41 245.25 240.76 240.82 30,084,494 -5.15(-2.09%)
May 07, 2021 245.66 247.76 244.71 245.96 27,749,856 +2.66(+1.09%)
May 06, 2021 240.11 243.43 238.39 243.30 27,185,062 +3.18(+1.32%)
May 05, 2021 242.65 243.08 239.49 240.13 22,474,340 -1.29(-0.53%)
May 04, 2021 244.51 244.75 239.44 241.41 33,603,036 -3.97(-1.62%)
May 03, 2021 246.88 247.81 244.66 245.38 20,136,870 -0.31(-0.13%)
Apr 30, 2021 243.31 246.57 243.18 245.69 31,762,326 -0.32(-0.13%)
Apr 29, 2021 248.89 249.51 242.59 246.01 41,646,448 -2.00(-0.81%)
Apr 28, 2021 249.49 249.94 246.44 248.01 48,110,124 -7.22(-2.83%)
Apr 27, 2021 254.85 256.42 253.43 255.23 31,710,300 +0.41(+0.16%)
Apr 26, 2021 254.93 255.68 253.47 254.82 20,274,472 +0.39(+0.15%)
Apr 23, 2021 251.24 254.78 250.65 254.43 22,067,042 +3.88(+1.55%)
Apr 22, 2021 253.51 255.04 249.06 250.55 26,278,062 -3.32(-1.31%)
Apr 21, 2021 252.28 253.97 250.63 253.88 24,648,814 +2.26(+0.90%)
Apr 20, 2021 251.19 253.50 250.23 251.61 20,236,858 -0.47(-0.19%)
Apr 19, 2021 253.50 254.75 251.19 252.08 23,814,232 -1.95(-0.77%)
Apr 16, 2021 252.79 254.28 250.97 254.03 25,535,598 +1.21(+0.48%)
Apr 15, 2021 251.29 253.24 251.10 252.82 26,301,632 +3.81(+1.53%)
Apr 14, 2021 250.85 252.17 248.59 249.01 23,675,204 -2.82(-1.12%)
Apr 13, 2021 250.64 252.52 250.22 251.84 24,456,650 +2.51(+1.01%)
Apr 12, 2021 248.16 251.04 248.07 249.32 27,859,204 +0.06(+0.02%)
Apr 09, 2021 246.36 249.40 245.94 249.27 24,969,326 +2.53(+1.03%)
Apr 08, 2021 246.27 247.60 245.51 246.73 24,238,336 +3.26(+1.34%)
Apr 07, 2021 241.43 244.47 240.83 243.47 23,313,374 +1.99(+0.82%)
Apr 06, 2021 241.24 242.98 240.53 241.48 23,532,832 -1.18(-0.49%)
Apr 05, 2021 236.51 243.53 236.46 242.66 37,873,376 +6.55(+2.77%)
Apr 01, 2021 232.33 236.59 231.92 236.11 31,139,192 +6.41(+2.79%)
Mar 31, 2021 226.92 232.95 226.41 229.70 44,743,700 +3.82(+1.69%)
Mar 30, 2021 227.51 227.83 225.15 225.88 25,431,068 -3.30(-1.44%)
Mar 29, 2021 230.50 230.71 225.91 229.19 25,888,028 -1.21(-0.52%)
Mar 26, 2021 225.59 230.62 225.59 230.40 26,152,778 +4.03(+1.78%)
Mar 25, 2021 229.25 230.84 225.61 226.36 34,927,972 -3.04(-1.33%)
Mar 24, 2021 231.73 231.88 229.26 229.40 26,289,254 -2.06(-0.89%)
Mar 23, 2021 231.38 234.85 230.97 231.47 32,464,354 +1.55(+0.67%)
Mar 22, 2021 224.34 230.80 224.22 229.92 30,917,166 +5.49(+2.45%)
Mar 19, 2021 225.07 226.49 223.45 224.42 47,657,036 -0.36(-0.16%)
Mar 18, 2021 226.58 228.16 224.40 224.78 35,762,332 -6.16(-2.67%)
Mar 17, 2021 230.07 232.41 227.23 230.94 30,337,486 -0.65(-0.28%)
Mar 16, 2021 230.20 233.87 229.87 231.59 28,821,758 +2.82(+1.23%)
Mar 15, 2021 228.91 229.13 225.84 228.77 26,728,176 -0.92(-0.40%)
Mar 12, 2021 227.99 229.75 227.23 229.68 23,251,932 -1.34(-0.58%)
Mar 11, 2021 228.91 233.02 228.28 231.03 30,685,510 +4.59(+2.03%)
Mar 10, 2021 230.90 230.90 226.07 226.44 30,518,040 -1.33(-0.58%)
Mar 09, 2021 226.89 229.32 225.71 227.76 33,906,284 +6.23(+2.81%)
Mar 08, 2021 225.42 227.37 221.28 221.54 36,176,372 -4.10(-1.82%)
Mar 05, 2021 223.61 227.27 220.63 225.64 42,978,652 +4.74(+2.15%)
Mar 04, 2021 220.91 226.51 218.49 220.90 45,762,340 -0.81(-0.36%)
Mar 03, 2021 226.18 227.57 221.41 221.70 34,845,964 -6.15(-2.70%)
Mar 02, 2021 230.91 231.19 227.44 227.85 23,387,580 -2.99(-1.30%)
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.