Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 522.85 524.66 515.49 516.01 440,904 -8.80(-1.68%)
Jun 29, 2021 516.44 525.89 514.91 524.81 351,026 +7.45(+1.44%)
Jun 28, 2021 517.85 518.66 510.91 517.36 395,735 +2.63(+0.51%)
Jun 25, 2021 515.33 518.18 505.09 514.72 1,062,445 -1.29(-0.25%)
Jun 24, 2021 510.91 516.54 507.53 516.01 615,560 +8.92(+1.76%)
Jun 23, 2021 504.97 508.94 504.35 507.09 392,900 +1.62(+0.32%)
Jun 22, 2021 498.06 507.35 496.87 505.47 560,525 +6.39(+1.28%)
Jun 21, 2021 488.83 500.17 480.84 499.08 378,860 +12.28(+2.52%)
Jun 18, 2021 487.51 490.19 482.09 486.80 649,643 -2.56(-0.52%)
Jun 17, 2021 479.00 490.06 479.00 489.35 388,274 +9.33(+1.94%)
Jun 16, 2021 482.77 489.86 477.09 480.02 552,159 +0.87(+0.18%)
Jun 15, 2021 476.23 484.51 473.04 479.15 457,498 +4.11(+0.86%)
Jun 14, 2021 464.95 475.23 463.40 475.05 301,326 +10.89(+2.35%)
Jun 11, 2021 462.60 467.48 461.35 464.16 245,577 +2.95(+0.64%)
Jun 10, 2021 451.71 464.00 450.00 461.20 426,930 +10.29(+2.28%)
Jun 09, 2021 450.20 453.21 445.99 450.92 262,655 +2.38(+0.53%)
Jun 08, 2021 449.73 451.66 446.10 448.53 256,915 -0.97(-0.22%)
Jun 07, 2021 452.15 453.41 448.42 449.50 361,193 -1.93(-0.43%)
Jun 04, 2021 450.18 452.27 445.31 451.43 220,177 +4.24(+0.95%)
Jun 03, 2021 452.05 452.08 443.81 447.19 328,622 -6.67(-1.47%)
Jun 02, 2021 447.22 456.36 447.22 453.86 313,315 +6.68(+1.49%)
Jun 01, 2021 456.05 457.50 446.37 447.18 330,573 -5.96(-1.32%)
May 28, 2021 452.88 457.49 448.63 453.14 230,867 +3.64(+0.81%)
May 27, 2021 448.85 453.20 446.27 449.50 521,154 -0.71(-0.16%)
May 26, 2021 455.47 456.18 449.26 450.21 299,690 +0.47(+0.11%)
May 25, 2021 449.85 455.16 448.46 449.73 298,194 +1.70(+0.38%)
May 24, 2021 445.00 453.18 444.67 448.03 241,499 +5.78(+1.31%)
May 21, 2021 443.17 446.42 441.55 442.25 235,337 -0.34(-0.08%)
May 20, 2021 435.76 446.16 434.39 442.59 358,798 +9.33(+2.15%)
May 19, 2021 432.42 434.52 428.82 433.26 394,762 -6.29(-1.43%)
May 18, 2021 440.69 443.13 436.14 439.55 330,511 -1.63(-0.37%)
May 17, 2021 448.62 448.62 440.10 441.19 436,868 -7.43(-1.66%)
May 14, 2021 449.91 451.64 445.79 448.62 365,226 +2.29(+0.51%)
May 13, 2021 446.79 453.41 445.90 446.33 306,487 +1.64(+0.37%)
May 12, 2021 450.70 454.79 443.56 444.69 434,837 -12.07(-2.64%)
May 11, 2021 455.70 459.19 447.01 456.76 358,435 -4.08(-0.88%)
May 10, 2021 465.88 469.78 460.49 460.84 253,280 -5.24(-1.12%)
May 07, 2021 461.91 468.05 459.01 466.08 211,947 +6.19(+1.34%)
May 06, 2021 463.01 463.01 453.70 459.89 262,746 -2.19(-0.47%)
May 05, 2021 463.88 469.28 456.20 462.08 279,540 -4.17(-0.90%)
May 04, 2021 466.06 470.64 459.64 466.26 349,996 -3.58(-0.76%)
May 03, 2021 470.59 473.16 465.12 469.83 244,051 +0.42(+0.09%)
Apr 30, 2021 471.64 477.11 466.01 469.42 392,615 -8.75(-1.83%)
Apr 29, 2021 470.72 478.49 467.34 478.17 297,327 +10.44(+2.23%)
Apr 28, 2021 472.54 472.54 463.66 467.74 298,482 -3.46(-0.73%)
Apr 27, 2021 471.04 473.48 460.91 471.20 423,850 +0.59(+0.13%)
Apr 26, 2021 469.44 473.69 467.16 470.61 491,361 +0.48(+0.10%)
Apr 23, 2021 456.76 471.92 456.16 470.12 450,048 +14.25(+3.13%)
Apr 22, 2021 453.43 458.72 450.61 455.87 336,310 +1.09(+0.24%)
Apr 21, 2021 455.35 459.12 452.08 454.78 241,923 +2.50(+0.55%)
Apr 20, 2021 450.70 454.99 447.23 452.28 229,968 -0.23(-0.05%)
Apr 19, 2021 453.51 457.87 448.94 452.51 275,270 -5.07(-1.11%)
Apr 16, 2021 457.02 458.49 450.00 457.58 323,695 +3.74(+0.82%)
Apr 15, 2021 444.52 454.83 444.52 453.84 339,741 +11.83(+2.68%)
Apr 14, 2021 445.53 451.93 441.69 442.01 421,462 -2.50(-0.56%)
Apr 13, 2021 437.92 446.44 435.55 444.52 330,570 +6.63(+1.51%)
Apr 12, 2021 430.79 439.49 427.59 437.89 328,924 +4.48(+1.03%)
Apr 09, 2021 429.43 433.49 425.52 433.40 242,875 +3.10(+0.72%)
Apr 08, 2021 427.93 435.81 425.18 430.30 319,324 +7.58(+1.79%)
Apr 07, 2021 422.77 426.45 418.67 422.73 196,676 -2.56(-0.60%)
Apr 06, 2021 426.22 427.60 420.72 425.29 240,452 -0.49(-0.12%)
Apr 05, 2021 416.87 428.19 414.53 425.78 534,424 +11.65(+2.81%)
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.