Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 233.80 234.14 230.79 233.00 2,370,471 -0.19(-0.08%)
May 27, 2021 233.41 235.21 230.92 233.19 3,718,105 +3.45(+1.50%)
May 26, 2021 229.45 231.47 228.69 229.74 2,141,515 +0.52(+0.23%)
May 25, 2021 231.48 233.78 228.81 229.22 2,343,881 -1.82(-0.79%)
May 24, 2021 229.72 231.68 228.30 231.04 2,454,787 +1.75(+0.76%)
May 21, 2021 228.67 231.38 227.13 229.29 2,565,352 +2.17(+0.96%)
May 20, 2021 229.52 229.64 224.79 227.11 3,455,012 -1.82(-0.79%)
May 19, 2021 228.19 229.13 224.17 228.93 3,251,916 -2.51(-1.09%)
May 18, 2021 236.59 237.31 231.38 231.44 2,519,443 -5.14(-2.17%)
May 17, 2021 234.60 237.22 233.04 236.59 2,067,578 +2.47(+1.06%)
May 14, 2021 233.89 235.19 232.03 234.11 2,112,594 +2.09(+0.90%)
May 13, 2021 228.13 232.91 226.71 232.02 2,315,573 +2.66(+1.16%)
May 12, 2021 233.18 235.08 228.52 229.37 3,795,430 -1.91(-0.83%)
May 11, 2021 230.38 234.84 228.61 231.28 3,272,136 -3.20(-1.36%)
May 10, 2021 235.34 237.54 234.46 234.48 3,882,364 +1.57(+0.67%)
May 07, 2021 227.74 233.78 225.34 232.91 3,443,369 +3.79(+1.65%)
May 06, 2021 230.02 232.91 228.09 229.12 4,682,631 -0.78(-0.34%)
May 05, 2021 228.14 231.31 224.08 229.91 3,822,749 +4.32(+1.92%)
May 04, 2021 219.39 226.16 217.80 225.59 4,180,405 +5.06(+2.30%)
May 03, 2021 222.29 223.19 219.59 220.52 3,292,716 +0.06(+0.03%)
Apr 30, 2021 217.96 220.74 217.34 220.46 4,090,507 +0.62(+0.28%)
Apr 29, 2021 227.12 227.32 215.72 219.85 5,644,732 -4.67(-2.08%)
Apr 28, 2021 222.34 225.88 221.69 224.51 3,065,826 +1.90(+0.85%)
Apr 27, 2021 222.57 223.12 220.44 222.62 2,027,197 -0.21(-0.10%)
Apr 26, 2021 222.84 225.04 222.25 222.83 1,925,549 +0.44(+0.20%)
Apr 23, 2021 221.67 223.88 220.24 222.40 3,581,030 +2.17(+0.99%)
Apr 22, 2021 224.42 224.59 220.11 220.22 2,504,877 -3.44(-1.54%)
Apr 21, 2021 218.71 223.80 217.46 223.66 2,055,325 +4.65(+2.12%)
Apr 20, 2021 222.16 222.54 217.06 219.01 2,926,423 -4.58(-2.05%)
Apr 19, 2021 224.08 224.27 221.20 223.59 1,779,627 -0.93(-0.42%)
Apr 16, 2021 225.74 227.01 223.47 224.52 2,212,169 +0.81(+0.36%)
Apr 15, 2021 224.32 224.60 222.00 223.72 1,933,302 -0.06(-0.03%)
Apr 14, 2021 220.91 225.35 220.86 223.77 2,587,885 +3.11(+1.41%)
Apr 13, 2021 224.57 224.66 219.41 220.66 2,376,251 -1.52(-0.68%)
Apr 12, 2021 221.58 222.54 220.26 222.19 1,754,315 +0.17(+0.08%)
Apr 09, 2021 222.54 223.41 218.92 222.01 2,580,518 +0.26(+0.12%)
Apr 08, 2021 221.42 222.30 218.57 221.75 2,242,450 +0.07(+0.03%)
Apr 07, 2021 223.18 225.32 220.66 221.69 2,544,984 -0.22(-0.10%)
Apr 06, 2021 223.70 227.72 221.51 221.91 2,716,590 -2.95(-1.31%)
Apr 05, 2021 226.10 226.74 223.57 224.86 2,414,987 +0.93(+0.42%)
Apr 01, 2021 222.54 226.10 218.97 223.93 3,936,048 +0.84(+0.38%)
Mar 31, 2021 225.48 228.03 220.18 223.09 4,688,607 -1.16(-0.52%)
Mar 30, 2021 222.44 225.83 222.39 224.25 3,261,251 +2.75(+1.24%)
Mar 29, 2021 219.46 223.07 219.09 221.50 3,120,510 +0.69(+0.31%)
Mar 26, 2021 217.78 221.14 216.68 220.81 3,159,752 +5.05(+2.34%)
Mar 25, 2021 210.93 216.45 207.86 215.76 3,015,538 +2.91(+1.36%)
Mar 24, 2021 212.16 218.51 212.16 212.85 4,424,627 +2.87(+1.37%)
Mar 23, 2021 213.65 216.71 208.45 209.99 4,174,782 -7.48(-3.44%)
Mar 22, 2021 218.04 218.58 215.10 217.46 2,297,749 +0.70(+0.32%)
Mar 19, 2021 220.09 220.95 215.57 216.76 7,779,594 -5.19(-2.34%)
Mar 18, 2021 225.14 228.78 221.04 221.94 4,506,058 -2.84(-1.26%)
Mar 17, 2021 219.49 225.43 218.53 224.78 3,656,595 +6.90(+3.17%)
Mar 16, 2021 219.10 222.46 216.26 217.88 3,677,252 -4.12(-1.85%)
Mar 15, 2021 220.20 223.02 217.28 222.00 4,381,993 +1.67(+0.76%)
Mar 12, 2021 210.71 220.35 209.86 220.33 4,943,706 +8.89(+4.20%)
Mar 11, 2021 214.56 215.13 210.85 211.44 3,070,141 -1.25(-0.59%)
Mar 10, 2021 209.25 213.64 208.97 212.69 2,529,314 +4.10(+1.97%)
Mar 09, 2021 213.00 213.91 207.96 208.59 3,014,500 -4.60(-2.16%)
Mar 08, 2021 212.60 215.81 209.95 213.19 3,167,887 +1.37(+0.64%)
Mar 05, 2021 206.22 212.42 203.49 211.82 3,743,975 +7.11(+3.47%)
Mar 04, 2021 206.36 208.47 200.58 204.71 3,702,608 -2.06(-1.00%)
Mar 03, 2021 204.11 209.31 203.98 206.77 2,766,672 -0.88(-0.42%)
Mar 02, 2021 210.41 211.03 206.87 207.65 2,963,892 -3.79(-1.79%)
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.