Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 269.51 269.85 258.92 262.11 1,281,494 -8.61(-3.18%)
Jun 29, 2021 262.84 271.58 261.62 270.72 1,292,829 +8.18(+3.12%)
Jun 28, 2021 258.67 266.78 258.67 262.54 1,017,570 +6.93(+2.71%)
Jun 25, 2021 254.41 256.82 250.19 255.61 1,104,266 +1.09(+0.43%)
Jun 24, 2021 249.19 254.61 248.80 254.52 1,118,553 +6.70(+2.70%)
Jun 23, 2021 248.70 253.71 245.26 247.82 971,856 -0.43(-0.17%)
Jun 22, 2021 241.32 249.06 240.10 248.25 1,207,758 +7.54(+3.13%)
Jun 21, 2021 244.82 245.48 238.84 240.71 1,012,687 -5.11(-2.08%)
Jun 18, 2021 240.17 246.87 239.00 245.82 1,436,897 +5.19(+2.16%)
Jun 17, 2021 229.98 243.28 229.98 240.63 1,041,742 +8.60(+3.71%)
Jun 16, 2021 230.62 234.10 227.85 232.03 662,646 +1.15(+0.50%)
Jun 15, 2021 237.83 238.35 230.07 230.88 938,849 -8.23(-3.44%)
Jun 14, 2021 235.40 242.16 233.73 239.11 1,151,598 +4.85(+2.07%)
Jun 11, 2021 223.65 234.66 222.53 234.26 1,888,760 +10.79(+4.83%)
Jun 10, 2021 218.03 225.41 215.99 223.47 1,550,779 +6.11(+2.81%)
Jun 09, 2021 219.25 221.69 215.00 217.36 1,803,850 -0.04(-0.02%)
Jun 08, 2021 217.60 225.85 215.31 217.40 6,615,881 -19.33(-8.17%)
Jun 07, 2021 228.69 238.31 227.59 236.73 2,234,673 +6.50(+2.82%)
Jun 04, 2021 227.24 234.41 226.96 230.23 899,407 +4.93(+2.19%)
Jun 03, 2021 232.23 233.56 224.95 225.30 1,021,975 -8.91(-3.80%)
Jun 02, 2021 235.45 238.30 233.29 234.21 670,558 +0.14(+0.06%)
Jun 01, 2021 238.16 239.74 232.47 234.07 751,082 -4.13(-1.73%)
May 28, 2021 240.60 245.17 238.02 238.20 767,111 -0.96(-0.40%)
May 27, 2021 238.01 241.72 234.74 239.16 1,313,287 -2.09(-0.87%)
May 26, 2021 240.99 243.66 238.08 241.25 979,831 +2.23(+0.93%)
May 25, 2021 240.29 242.91 236.12 239.02 874,406 -0.09(-0.04%)
May 24, 2021 237.11 241.60 235.75 239.11 749,672 +4.98(+2.13%)
May 21, 2021 237.05 237.70 231.53 234.13 723,384 +0.90(+0.39%)
May 20, 2021 228.57 236.89 228.43 233.23 1,798,326 +7.31(+3.24%)
May 19, 2021 221.07 226.15 219.06 225.92 1,163,341 -0.44(-0.19%)
May 18, 2021 225.71 232.84 225.25 226.36 1,351,289 +0.63(+0.28%)
May 17, 2021 230.43 230.43 220.57 225.73 1,126,834 -5.31(-2.30%)
May 14, 2021 227.08 231.31 224.50 231.04 908,490 +7.24(+3.24%)
May 13, 2021 234.19 237.73 220.19 223.80 1,198,216 -8.62(-3.71%)
May 12, 2021 230.03 239.38 228.84 232.42 1,521,482 -3.34(-1.42%)
May 11, 2021 225.88 239.48 224.21 235.76 1,491,068 +1.23(+0.52%)
May 10, 2021 235.01 237.42 231.47 234.53 841,317 -3.31(-1.39%)
May 07, 2021 239.60 246.83 235.45 237.84 920,671 +2.94(+1.25%)
May 06, 2021 237.70 238.57 229.09 234.90 1,421,523 -3.16(-1.33%)
May 05, 2021 249.25 251.36 236.01 238.06 1,010,400 -7.47(-3.04%)
May 04, 2021 252.09 252.94 236.16 245.53 1,613,161 -12.74(-4.93%)
May 03, 2021 269.10 270.67 257.81 258.27 923,503 -10.77(-4.00%)
Apr 30, 2021 265.84 276.53 264.81 269.04 1,188,800 +0.07(+0.03%)
Apr 29, 2021 275.01 275.29 263.09 268.97 818,342 -5.19(-1.89%)
Apr 28, 2021 271.16 275.35 265.57 274.16 974,633 +2.78(+1.02%)
Apr 27, 2021 274.50 276.00 268.80 271.38 350,064 -1.85(-0.68%)
Apr 26, 2021 267.81 274.14 263.88 273.23 792,198 +5.10(+1.90%)
Apr 23, 2021 269.60 273.36 265.01 268.13 774,500 +3.14(+1.18%)
Apr 22, 2021 263.57 274.89 263.57 264.99 1,162,351 +1.89(+0.72%)
Apr 21, 2021 257.84 265.90 256.01 263.10 739,244 +4.72(+1.83%)
Apr 20, 2021 268.68 269.65 254.77 258.38 1,237,835 -5.09(-1.93%)
Apr 19, 2021 270.41 273.83 261.32 263.47 908,516 -6.99(-2.58%)
Apr 16, 2021 275.04 275.14 268.63 270.46 629,500 -6.36(-2.30%)
Apr 15, 2021 268.36 277.36 266.30 276.82 1,073,030 +14.12(+5.37%)
Apr 14, 2021 279.37 281.15 261.48 262.70 1,398,629 -16.61(-5.95%)
Apr 13, 2021 270.61 279.95 270.51 279.31 1,515,356 +10.85(+4.04%)
Apr 12, 2021 261.24 269.70 258.49 268.46 908,690 +3.20(+1.21%)
Apr 09, 2021 265.00 265.36 258.51 265.26 807,400 -0.24(-0.09%)
Apr 08, 2021 267.49 273.29 264.21 265.50 912,432 +2.22(+0.84%)
Apr 07, 2021 265.20 268.54 261.31 263.28 696,145 -1.72(-0.65%)
Apr 06, 2021 255.29 266.00 252.32 265.00 1,046,751 +9.01(+3.52%)
Apr 05, 2021 262.86 265.99 253.88 255.99 1,342,850 -6.29(-2.40%)
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.