Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 250.99 252.08 249.56 249.68 18,275,104 +0.37(+0.15%)
May 27, 2021 251.17 251.48 249.28 249.31 24,467,537 -2.18(-0.87%)
May 26, 2021 251.43 252.94 250.75 251.49 17,768,128 -0.23(-0.09%)
May 25, 2021 251.77 252.75 250.82 251.72 17,685,062 +0.94(+0.37%)
May 24, 2021 247.79 251.16 247.51 250.78 21,409,122 +5.59(+2.28%)
May 21, 2021 247.57 248.33 244.74 245.19 21,877,944 -1.29(-0.52%)
May 20, 2021 243.96 247.95 243.86 246.48 21,797,653 +3.36(+1.38%)
May 19, 2021 239.31 243.23 238.60 243.12 25,734,673 +0.04(+0.02%)
May 18, 2021 246.27 246.41 242.90 243.08 20,154,388 -2.10(-0.86%)
May 17, 2021 246.55 246.59 243.52 245.18 24,953,135 -2.97(-1.20%)
May 14, 2021 245.57 249.18 245.49 248.15 23,901,264 +5.12(+2.11%)
May 13, 2021 241.80 245.60 241.42 243.03 29,604,351 +4.03(+1.69%)
May 12, 2021 242.16 244.38 238.07 239.00 36,898,500 -7.23(-2.94%)
May 11, 2021 244.55 246.60 242.57 246.23 33,646,330 -0.95(-0.38%)
May 10, 2021 250.87 251.73 247.12 247.18 29,310,342 -5.28(-2.09%)
May 07, 2021 252.15 254.30 251.17 252.46 27,035,779 +2.73(+1.09%)
May 06, 2021 246.45 249.86 244.69 249.73 26,485,519 +3.26(+1.32%)
May 05, 2021 249.06 249.50 245.82 246.47 21,896,018 -1.32(-0.53%)
May 04, 2021 250.97 251.21 245.76 247.79 32,738,344 -4.07(-1.62%)
May 03, 2021 253.40 254.35 251.12 251.86 19,618,697 -0.32(-0.13%)
Apr 30, 2021 249.74 253.08 249.60 252.18 30,945,000 -0.33(-0.13%)
Apr 29, 2021 255.46 256.10 249.00 252.51 40,574,778 -2.05(-0.81%)
Apr 28, 2021 256.08 256.54 252.95 254.56 46,872,130 -7.41(-2.83%)
Apr 27, 2021 261.58 263.19 260.12 261.97 30,894,312 +0.42(+0.16%)
Apr 26, 2021 261.66 262.43 260.17 261.55 19,752,758 +0.40(+0.15%)
Apr 23, 2021 257.88 261.51 257.27 261.15 21,499,200 +3.98(+1.55%)
Apr 22, 2021 260.21 261.78 255.64 257.17 25,601,860 -3.41(-1.31%)
Apr 21, 2021 258.94 260.68 257.25 260.58 24,014,536 +2.32(+0.90%)
Apr 20, 2021 257.82 260.20 256.84 258.26 19,716,112 -0.48(-0.19%)
Apr 19, 2021 260.19 261.48 257.82 258.74 23,201,430 -2.00(-0.77%)
Apr 16, 2021 259.47 261.00 257.60 260.74 24,878,502 +1.24(+0.48%)
Apr 15, 2021 257.93 259.93 257.73 259.50 25,624,825 +3.91(+1.53%)
Apr 14, 2021 257.48 258.83 255.16 255.59 23,065,980 -2.90(-1.12%)
Apr 13, 2021 257.26 259.19 256.83 258.49 23,827,318 +2.58(+1.01%)
Apr 12, 2021 254.71 257.67 254.62 255.91 27,142,314 +0.06(+0.02%)
Apr 09, 2021 252.87 255.99 252.44 255.85 24,326,800 +2.60(+1.03%)
Apr 08, 2021 252.77 254.14 252.00 253.25 23,614,622 +3.35(+1.34%)
Apr 07, 2021 247.81 250.93 247.19 249.90 22,713,460 +2.04(+0.82%)
Apr 06, 2021 247.61 249.40 246.88 247.86 22,927,273 -1.21(-0.49%)
Apr 05, 2021 242.76 249.96 242.70 249.07 36,898,797 +6.72(+2.77%)
Apr 01, 2021 238.47 242.84 238.05 242.35 30,337,900 +6.58(+2.79%)
Mar 31, 2021 232.91 239.10 232.39 235.77 43,592,328 +3.92(+1.69%)
Mar 30, 2021 233.52 233.85 231.10 231.85 24,776,662 -3.39(-1.44%)
Mar 29, 2021 236.59 236.80 231.88 235.24 25,221,862 -1.24(-0.52%)
Mar 26, 2021 231.55 236.71 231.55 236.48 25,479,800 +4.14(+1.78%)
Mar 25, 2021 235.30 236.94 231.57 232.34 34,029,185 -3.12(-1.33%)
Mar 24, 2021 237.85 238.00 235.32 235.46 25,612,764 -2.12(-0.89%)
Mar 23, 2021 237.49 241.05 237.07 237.58 31,628,962 +1.59(+0.67%)
Mar 22, 2021 230.27 236.90 230.14 235.99 30,121,589 +5.64(+2.45%)
Mar 19, 2021 231.02 232.47 229.35 230.35 46,430,697 -0.37(-0.16%)
Mar 18, 2021 232.56 234.19 230.33 230.72 34,842,075 -6.32(-2.67%)
Mar 17, 2021 236.15 238.55 233.23 237.04 29,556,824 -0.67(-0.28%)
Mar 16, 2021 236.28 240.05 235.94 237.71 28,080,101 +2.90(+1.24%)
Mar 15, 2021 234.96 235.18 231.81 234.81 26,040,392 -0.94(-0.40%)
Mar 12, 2021 234.01 235.82 233.23 235.75 22,653,600 -1.38(-0.58%)
Mar 11, 2021 234.96 239.17 234.31 237.13 29,895,905 +4.71(+2.03%)
Mar 10, 2021 237.00 237.00 232.04 232.42 29,732,733 -1.36(-0.58%)
Mar 09, 2021 232.88 235.38 231.67 233.78 33,033,787 +6.39(+2.81%)
Mar 08, 2021 231.37 233.37 227.13 227.39 35,245,460 -4.21(-1.82%)
Mar 05, 2021 229.52 233.27 226.46 231.60 41,872,700 +4.87(+2.15%)
Mar 04, 2021 226.74 232.49 224.26 226.73 44,584,757 -0.83(-0.36%)
Mar 03, 2021 232.15 233.58 227.26 227.56 33,949,287 -6.31(-2.70%)
Mar 02, 2021 237.01 237.30 233.45 233.87 22,785,758 -3.07(-1.30%)
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.