Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 455.66 460.30 451.38 455.92 229,459 +3.66(+0.81%)
May 27, 2021 451.61 455.98 449.01 452.26 517,977 -0.71(-0.16%)
May 26, 2021 458.27 458.98 452.01 452.97 297,863 +0.48(+0.11%)
May 25, 2021 452.61 457.96 451.21 452.49 296,376 +1.71(+0.38%)
May 24, 2021 447.73 455.96 447.40 450.78 240,027 +5.81(+1.31%)
May 21, 2021 445.89 449.16 444.25 444.96 233,902 -0.34(-0.08%)
May 20, 2021 438.43 448.90 437.06 445.31 356,610 +9.39(+2.15%)
May 19, 2021 435.07 437.18 431.45 435.92 392,356 -6.33(-1.43%)
May 18, 2021 443.40 445.85 438.82 442.25 328,496 -1.65(-0.37%)
May 17, 2021 451.37 451.37 442.80 443.89 434,204 -7.48(-1.66%)
May 14, 2021 452.67 454.42 448.53 451.37 362,999 +2.31(+0.51%)
May 13, 2021 449.53 456.19 448.64 449.06 304,618 +1.65(+0.37%)
May 12, 2021 453.47 457.58 446.29 447.42 432,186 -12.14(-2.64%)
May 11, 2021 458.49 462.00 449.75 459.56 356,250 -4.10(-0.88%)
May 10, 2021 468.74 472.66 463.31 463.67 251,736 -5.27(-1.12%)
May 07, 2021 464.74 470.92 461.83 468.94 210,654 +6.22(+1.34%)
May 06, 2021 465.85 465.85 456.48 462.71 261,145 -2.21(-0.47%)
May 05, 2021 466.73 472.16 459.00 464.92 277,835 -4.20(-0.90%)
May 04, 2021 468.92 473.52 462.46 469.12 347,862 -3.60(-0.76%)
May 03, 2021 473.48 476.06 467.97 472.72 242,563 +0.42(+0.09%)
Apr 30, 2021 474.54 480.03 468.87 472.30 390,221 -8.81(-1.83%)
Apr 29, 2021 473.61 481.43 470.21 481.11 295,515 +10.50(+2.23%)
Apr 28, 2021 475.44 475.44 466.50 470.61 296,663 -3.48(-0.73%)
Apr 27, 2021 473.93 476.38 463.73 474.09 421,266 +0.59(+0.13%)
Apr 26, 2021 472.32 476.60 470.02 473.50 488,365 +0.49(+0.10%)
Apr 23, 2021 459.56 474.82 458.96 473.01 447,304 +14.34(+3.13%)
Apr 22, 2021 456.21 461.54 453.38 458.67 334,259 +1.10(+0.24%)
Apr 21, 2021 458.14 461.93 454.86 457.57 240,448 +2.52(+0.55%)
Apr 20, 2021 453.47 457.78 449.98 455.05 228,566 -0.23(-0.05%)
Apr 19, 2021 456.30 460.68 451.70 455.28 273,592 -5.10(-1.11%)
Apr 16, 2021 459.82 461.30 452.76 460.39 321,721 +3.76(+0.82%)
Apr 15, 2021 447.24 457.62 447.24 456.63 337,670 +11.90(+2.68%)
Apr 14, 2021 448.26 454.70 444.39 444.73 418,892 -2.52(-0.56%)
Apr 13, 2021 440.60 449.18 438.22 447.24 328,555 +6.67(+1.51%)
Apr 12, 2021 433.44 442.19 430.21 440.57 326,919 +4.51(+1.03%)
Apr 09, 2021 432.07 436.15 428.13 436.06 241,394 +3.12(+0.72%)
Apr 08, 2021 430.56 438.48 427.79 432.94 317,377 +7.62(+1.79%)
Apr 07, 2021 425.37 429.06 421.24 425.32 195,476 -2.58(-0.60%)
Apr 06, 2021 428.84 430.22 423.30 427.89 238,986 -0.50(-0.12%)
Apr 05, 2021 419.43 430.81 417.07 428.39 531,166 +11.73(+2.81%)
Apr 01, 2021 411.87 427.27 410.04 416.67 422,620 +9.01(+2.21%)
Mar 31, 2021 407.25 413.55 405.09 407.65 406,605 +1.72(+0.42%)
Mar 30, 2021 410.50 411.49 402.74 405.93 301,931 -8.61(-2.08%)
Mar 29, 2021 411.61 416.69 406.69 414.55 329,160 +1.46(+0.35%)
Mar 26, 2021 401.06 413.56 400.51 413.09 416,140 +12.47(+3.11%)
Mar 25, 2021 411.25 412.13 397.26 400.62 398,339 -11.65(-2.83%)
Mar 24, 2021 409.29 413.91 406.01 412.27 394,521 +3.18(+0.78%)
Mar 23, 2021 405.80 412.38 402.07 409.09 374,329 +1.36(+0.33%)
Mar 22, 2021 397.95 408.07 397.95 407.73 489,603 +8.75(+2.19%)
Mar 19, 2021 395.56 403.64 395.45 398.98 733,336 +4.61(+1.17%)
Mar 18, 2021 398.18 399.65 392.41 394.37 376,524 -7.34(-1.83%)
Mar 17, 2021 403.38 404.86 395.88 401.71 361,404 -3.31(-0.82%)
Mar 16, 2021 409.36 414.77 401.60 405.03 393,914 -2.89(-0.71%)
Mar 15, 2021 402.88 408.58 397.46 407.92 335,146 +2.94(+0.72%)
Mar 12, 2021 398.18 405.07 392.80 404.98 581,321 +6.29(+1.58%)
Mar 11, 2021 399.93 402.21 392.80 398.69 485,678 +0.23(+0.06%)
Mar 10, 2021 407.37 409.92 398.15 398.45 309,316 -4.57(-1.13%)
Mar 09, 2021 395.72 405.24 393.82 403.02 521,997 +11.56(+2.95%)
Mar 08, 2021 402.51 402.81 391.05 391.46 631,561 -11.75(-2.92%)
Mar 05, 2021 400.44 404.99 388.92 403.22 651,877 +5.56(+1.40%)
Mar 04, 2021 396.10 403.37 391.00 397.66 812,480 -0.70(-0.18%)
Mar 03, 2021 404.86 410.87 398.08 398.36 834,365 -8.84(-2.17%)
Mar 02, 2021 408.35 417.65 399.00 407.20 746,961 -1.19(-0.29%)
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.