Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 280.92 283.38 279.95 283.11 1,906,794 +0.42(+0.15%)
Jun 29, 2021 280.89 284.22 279.80 282.69 3,786,324 +3.70(+1.33%)
Jun 28, 2021 278.05 279.61 274.67 278.99 3,724,296 +1.94(+0.70%)
Jun 25, 2021 277.80 279.71 271.90 277.05 12,247,047 -10.43(-3.63%)
Jun 24, 2021 285.60 288.33 283.02 287.48 5,273,909 +5.98(+2.13%)
Jun 23, 2021 283.99 284.60 280.36 281.50 2,276,333 -0.30(-0.11%)
Jun 22, 2021 279.18 283.15 278.17 281.80 2,375,522 +4.29(+1.55%)
Jun 21, 2021 272.59 279.28 272.43 277.51 2,028,842 +7.42(+2.75%)
Jun 18, 2021 268.47 274.08 266.96 270.09 2,715,170 -2.13(-0.78%)
Jun 17, 2021 278.77 279.01 270.35 272.22 2,500,809 -6.73(-2.41%)
Jun 16, 2021 282.54 283.41 276.86 278.95 1,779,274 -4.37(-1.54%)
Jun 15, 2021 279.25 283.87 278.21 283.32 1,937,171 +5.97(+2.15%)
Jun 14, 2021 280.88 281.31 276.45 277.35 1,347,237 -2.93(-1.05%)
Jun 11, 2021 277.61 280.36 277.61 280.29 1,720,719 +3.08(+1.11%)
Jun 10, 2021 277.92 279.81 275.67 277.21 1,913,825 -0.25(-0.09%)
Jun 09, 2021 286.43 286.47 274.96 277.46 4,601,715 -8.97(-3.13%)
Jun 08, 2021 286.64 287.28 282.68 286.43 1,582,554 -0.72(-0.25%)
Jun 07, 2021 286.83 287.97 283.24 287.15 2,070,652 +1.15(+0.40%)
Jun 04, 2021 290.41 291.56 283.67 285.99 2,230,205 -3.97(-1.37%)
Jun 03, 2021 289.09 291.35 286.05 289.96 1,390,677 -0.25(-0.08%)
Jun 02, 2021 296.29 296.29 287.61 290.21 2,205,398 -4.05(-1.38%)
Jun 01, 2021 301.28 301.54 293.53 294.26 1,354,032 -3.75(-1.26%)
May 28, 2021 299.13 299.84 296.30 298.01 1,080,604 -0.74(-0.25%)
May 27, 2021 295.83 302.82 295.21 298.75 2,806,789 +4.58(+1.56%)
May 26, 2021 294.13 296.13 291.58 294.16 1,790,363 +2.04(+0.70%)
May 25, 2021 296.29 296.65 291.29 292.12 1,723,596 -3.08(-1.04%)
May 24, 2021 296.79 296.79 292.74 295.19 1,909,912 +2.12(+0.72%)
May 21, 2021 293.86 298.46 292.88 293.07 1,852,446 +0.52(+0.18%)
May 20, 2021 292.64 295.30 290.39 292.55 1,348,882 +1.06(+0.36%)
May 19, 2021 287.77 291.97 283.90 291.49 1,833,397 +1.78(+0.61%)
May 18, 2021 293.16 293.72 289.71 289.71 1,105,163 -3.04(-1.04%)
May 17, 2021 293.45 294.93 290.31 292.75 993,297 -0.16(-0.05%)
May 14, 2021 288.94 293.93 288.94 292.91 1,537,282 +5.71(+1.99%)
May 13, 2021 281.20 289.03 280.66 287.21 1,526,210 +7.00(+2.50%)
May 12, 2021 286.05 288.49 279.06 280.21 2,058,056 -9.12(-3.15%)
May 11, 2021 287.56 291.45 284.53 289.33 2,293,148 -3.44(-1.17%)
May 10, 2021 297.88 300.08 292.76 292.76 1,831,294 -5.13(-1.72%)
May 07, 2021 291.56 298.28 291.56 297.89 1,929,067 +3.53(+1.20%)
May 06, 2021 289.00 295.31 287.28 294.36 2,705,841 +4.19(+1.45%)
May 05, 2021 289.99 293.44 286.12 290.17 2,673,038 +2.13(+0.74%)
May 04, 2021 286.54 288.91 283.34 288.04 2,607,662 -0.26(-0.09%)
May 03, 2021 279.15 289.10 278.50 288.30 4,836,706 +13.48(+4.91%)
Apr 30, 2021 277.85 279.82 273.57 274.81 1,924,627 -5.44(-1.94%)
Apr 29, 2021 274.52 280.49 273.79 280.26 2,610,799 +8.21(+3.02%)
Apr 28, 2021 271.35 273.72 270.19 272.05 1,883,658 -0.11(-0.04%)
Apr 27, 2021 271.26 276.60 269.15 272.16 5,241,127 +11.12(+4.26%)
Apr 26, 2021 264.40 264.93 259.56 261.04 1,844,908 -1.88(-0.71%)
Apr 23, 2021 263.65 264.29 262.19 262.92 1,387,772 +1.14(+0.43%)
Apr 22, 2021 262.53 266.07 261.63 261.78 1,525,619 -1.63(-0.62%)
Apr 21, 2021 264.16 266.07 262.30 263.41 1,965,128 -1.97(-0.74%)
Apr 20, 2021 267.35 268.65 262.54 265.38 1,505,819 -2.75(-1.03%)
Apr 19, 2021 270.79 271.37 267.03 268.13 1,770,380 -4.11(-1.51%)
Apr 16, 2021 277.27 277.36 271.80 272.24 1,492,882 -3.42(-1.24%)
Apr 15, 2021 273.41 276.79 271.37 275.66 1,467,066 +3.21(+1.18%)
Apr 14, 2021 274.06 275.61 272.22 272.45 1,161,499 -2.92(-1.06%)
Apr 13, 2021 279.00 279.03 273.68 275.36 1,809,805 +0.09(+0.03%)
Apr 12, 2021 270.38 277.45 269.92 275.27 1,862,378 +3.99(+1.47%)
Apr 09, 2021 267.80 271.68 266.74 271.28 2,154,285 +2.03(+0.75%)
Apr 08, 2021 267.80 269.26 264.82 269.26 2,403,816 +5.05(+1.91%)
Apr 07, 2021 266.46 267.37 261.92 264.21 1,551,750 -2.90(-1.08%)
Apr 06, 2021 266.63 269.26 265.72 267.11 1,486,433 +0.57(+0.21%)
Apr 05, 2021 270.74 271.31 265.60 266.54 1,824,257 -1.87(-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.