Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 213.13 215.02 211.68 214.33 271,440 +0.76(+0.36%)
May 27, 2021 215.35 215.35 213.44 213.57 351,504 +0.51(+0.24%)
May 26, 2021 215.12 215.12 211.81 213.06 264,313 -0.17(-0.08%)
May 25, 2021 212.54 214.31 211.49 213.23 298,988 +0.73(+0.34%)
May 24, 2021 213.37 213.37 210.73 212.50 163,832 +0.77(+0.36%)
May 21, 2021 212.44 213.25 210.72 211.73 277,784 +0.45(+0.21%)
May 20, 2021 209.49 211.91 208.30 211.28 263,192 +2.51(+1.20%)
May 19, 2021 210.87 210.87 207.41 208.77 672,943 -3.80(-1.79%)
May 18, 2021 214.79 214.79 212.04 212.57 369,029 -2.36(-1.10%)
May 17, 2021 214.69 215.46 212.59 214.94 257,768 -0.50(-0.23%)
May 14, 2021 214.84 217.32 214.53 215.44 197,509 +1.05(+0.49%)
May 13, 2021 210.38 215.55 210.22 214.39 245,887 +4.86(+2.32%)
May 12, 2021 215.26 215.33 209.38 209.53 545,850 -6.28(-2.91%)
May 11, 2021 216.31 216.82 213.72 215.81 360,196 -2.03(-0.93%)
May 10, 2021 217.56 219.83 217.56 217.84 498,426 +0.83(+0.38%)
May 07, 2021 216.67 218.52 216.07 217.01 383,440 -0.33(-0.15%)
May 06, 2021 217.67 218.09 215.84 217.34 274,599 +0.62(+0.29%)
May 05, 2021 218.52 218.93 215.19 216.71 401,603 -1.58(-0.73%)
May 04, 2021 213.76 219.04 213.72 218.30 452,667 +3.69(+1.72%)
May 03, 2021 216.65 216.65 214.19 214.61 401,056 -0.67(-0.31%)
Apr 30, 2021 217.84 217.93 214.48 215.28 389,286 -3.79(-1.73%)
Apr 29, 2021 217.12 219.23 216.22 219.07 374,411 +3.03(+1.40%)
Apr 28, 2021 226.38 226.38 213.48 216.05 567,655 -1.14(-0.53%)
Apr 27, 2021 215.85 218.14 215.44 217.19 309,233 +0.72(+0.33%)
Apr 26, 2021 217.70 218.99 216.27 216.47 406,164 +0.24(+0.11%)
Apr 23, 2021 216.81 217.28 216.11 216.23 596,113 +0.28(+0.13%)
Apr 22, 2021 216.45 217.71 215.28 215.95 258,040 +0.26(+0.12%)
Apr 21, 2021 213.65 216.87 213.58 215.69 498,837 +2.07(+0.97%)
Apr 20, 2021 211.35 213.97 210.94 213.62 391,199 +2.52(+1.19%)
Apr 19, 2021 211.80 212.54 210.16 211.10 389,943 -0.69(-0.33%)
Apr 16, 2021 211.19 213.47 210.16 211.80 2,261,463 +2.42(+1.16%)
Apr 15, 2021 207.37 209.66 205.98 209.38 586,787 +2.48(+1.20%)
Apr 14, 2021 208.35 209.90 206.12 206.90 437,814 -1.03(-0.49%)
Apr 13, 2021 209.11 209.70 206.97 207.93 529,685 -1.63(-0.78%)
Apr 12, 2021 208.22 211.63 208.22 209.56 710,553 +0.79(+0.38%)
Apr 09, 2021 207.98 209.88 206.57 208.77 532,274 +2.02(+0.98%)
Apr 08, 2021 205.39 207.98 205.39 206.75 420,088 +0.99(+0.48%)
Apr 07, 2021 205.95 207.43 204.40 205.76 274,807 -0.69(-0.34%)
Apr 06, 2021 206.36 208.40 205.68 206.46 355,605 +0.34(+0.16%)
Apr 05, 2021 204.53 206.67 204.05 206.12 219,990 +2.31(+1.14%)
Apr 01, 2021 201.24 203.98 198.49 203.81 393,243 +2.81(+1.40%)
Mar 31, 2021 202.66 203.90 200.26 200.99 462,276 -1.09(-0.54%)
Mar 30, 2021 201.03 202.78 199.93 202.09 443,667 +2.23(+1.11%)
Mar 29, 2021 197.09 201.31 196.45 199.86 312,166 +1.53(+0.77%)
Mar 26, 2021 194.89 198.57 194.65 198.33 220,678 +4.72(+2.44%)
Mar 25, 2021 193.10 194.15 190.29 193.61 409,791 +0.28(+0.14%)
Mar 24, 2021 190.66 195.41 190.66 193.33 351,824 +3.32(+1.75%)
Mar 23, 2021 189.12 191.80 188.55 190.01 392,351 -0.27(-0.14%)
Mar 22, 2021 190.30 190.67 186.47 190.28 537,191 -0.94(-0.49%)
Mar 19, 2021 191.76 192.46 190.12 191.22 741,601 -1.23(-0.64%)
Mar 18, 2021 189.28 192.68 188.67 192.45 474,795 +3.07(+1.62%)
Mar 17, 2021 191.06 191.68 187.65 189.37 720,269 -1.46(-0.77%)
Mar 16, 2021 194.94 195.46 189.23 190.83 551,122 -4.53(-2.32%)
Mar 15, 2021 191.62 195.38 190.18 195.37 332,208 +3.95(+2.06%)
Mar 12, 2021 192.01 192.01 188.86 191.42 403,553 +0.31(+0.16%)
Mar 11, 2021 192.68 194.82 190.87 191.11 323,497 -1.16(-0.60%)
Mar 10, 2021 189.55 192.73 189.51 192.27 581,513 +2.50(+1.32%)
Mar 09, 2021 190.63 193.73 189.68 189.78 303,715 -1.06(-0.55%)
Mar 08, 2021 191.04 193.53 189.59 190.83 571,336 +0.75(+0.39%)
Mar 05, 2021 189.42 190.44 183.77 190.09 429,797 +2.72(+1.45%)
Mar 04, 2021 190.51 191.22 184.89 187.37 365,375 -3.89(-2.03%)
Mar 03, 2021 192.16 193.01 190.92 191.26 258,906 -0.57(-0.30%)
Mar 02, 2021 192.04 192.65 189.70 191.82 294,082 -0.13(-0.07%)
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.