Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 244.22 245.28 242.82 242.94 18,782,124 +0.36(+0.15%)
May 27, 2021 244.39 244.69 242.55 242.58 25,146,358 -2.12(-0.87%)
May 26, 2021 244.64 246.11 243.98 244.70 18,261,082 -0.22(-0.09%)
May 25, 2021 244.97 245.93 244.05 244.93 18,186,974 +0.92(+0.37%)
May 24, 2021 241.10 244.38 240.83 244.01 22,003,092 +5.44(+2.28%)
May 21, 2021 240.89 241.63 238.13 238.57 22,484,920 -1.25(-0.52%)
May 20, 2021 237.37 241.26 237.28 239.83 22,402,400 +3.35(+1.42%)
May 19, 2021 232.85 236.66 232.16 236.48 26,448,648 +0.51(+0.21%)
May 18, 2021 239.07 239.21 235.80 235.97 20,761,376 -2.04(-0.86%)
May 17, 2021 239.34 239.38 236.40 238.01 25,704,646 -2.88(-1.20%)
May 14, 2021 238.39 241.90 238.35 240.90 24,621,096 +4.97(+2.11%)
May 13, 2021 234.73 238.42 234.36 235.93 30,495,946 +3.91(+1.69%)
May 12, 2021 235.08 237.24 231.11 232.01 38,009,768 -7.02(-2.94%)
May 11, 2021 237.40 239.39 235.48 239.03 34,659,652 -0.92(-0.38%)
May 10, 2021 243.53 244.37 239.90 239.95 30,193,078 -5.13(-2.09%)
May 07, 2021 244.78 246.87 243.83 245.08 27,850,014 +2.65(+1.09%)
May 06, 2021 239.25 242.56 237.54 242.43 27,283,182 +3.16(+1.32%)
May 05, 2021 241.78 242.21 238.63 239.26 22,555,458 -1.28(-0.53%)
May 04, 2021 243.63 243.87 238.57 240.55 33,724,320 -3.95(-1.62%)
May 03, 2021 245.99 246.91 243.78 244.50 20,209,550 -0.31(-0.13%)
Apr 30, 2021 242.44 245.68 242.30 244.81 31,876,968 -0.32(-0.13%)
Apr 29, 2021 247.99 248.61 241.72 245.13 41,796,760 -1.99(-0.81%)
Apr 28, 2021 248.59 249.04 245.56 247.12 48,283,772 -7.19(-2.83%)
Apr 27, 2021 253.93 255.50 252.51 254.31 31,824,752 +0.41(+0.16%)
Apr 26, 2021 254.01 254.76 252.56 253.90 20,347,650 +0.39(+0.15%)
Apr 23, 2021 250.34 253.86 249.75 253.51 22,146,688 +3.86(+1.55%)
Apr 22, 2021 252.60 254.13 248.17 249.65 26,372,908 -3.31(-1.31%)
Apr 21, 2021 251.37 253.06 249.73 252.96 24,737,780 +2.25(+0.90%)
Apr 20, 2021 250.28 252.59 249.33 250.71 20,309,900 -0.47(-0.19%)
Apr 19, 2021 252.58 253.84 250.28 251.18 23,900,184 -1.94(-0.77%)
Apr 16, 2021 251.88 253.37 250.07 253.12 25,627,764 +1.20(+0.48%)
Apr 15, 2021 250.39 252.33 250.19 251.91 26,396,564 +3.80(+1.53%)
Apr 14, 2021 249.95 251.26 247.70 248.12 23,760,656 -2.82(-1.12%)
Apr 13, 2021 249.74 251.61 249.32 250.93 24,544,922 +2.50(+1.01%)
Apr 12, 2021 247.26 250.14 247.18 248.43 27,959,756 +0.06(+0.02%)
Apr 09, 2021 245.48 248.51 245.06 248.37 25,059,448 +2.52(+1.03%)
Apr 08, 2021 245.38 246.71 244.63 245.85 24,325,820 +3.25(+1.34%)
Apr 07, 2021 240.56 243.59 239.96 242.59 23,397,518 +1.98(+0.82%)
Apr 06, 2021 240.37 242.11 239.66 240.61 23,617,770 -1.18(-0.49%)
Apr 05, 2021 235.66 242.65 235.60 241.79 38,010,072 +6.52(+2.77%)
Apr 01, 2021 231.50 235.74 231.09 235.26 31,251,584 +6.39(+2.79%)
Mar 31, 2021 226.10 232.11 225.60 228.88 44,905,192 +3.81(+1.69%)
Mar 30, 2021 226.69 227.01 224.34 225.07 25,522,858 -3.29(-1.44%)
Mar 29, 2021 229.67 229.88 225.10 228.36 25,981,466 -1.20(-0.52%)
Mar 26, 2021 224.78 229.79 224.78 229.57 26,247,172 +4.02(+1.78%)
Mar 25, 2021 228.42 230.01 224.80 225.55 35,054,036 -3.03(-1.33%)
Mar 24, 2021 230.90 231.04 228.44 228.58 26,384,140 -2.06(-0.89%)
Mar 23, 2021 230.55 234.00 230.14 230.63 32,581,528 +1.54(+0.67%)
Mar 22, 2021 223.54 229.97 223.41 229.09 31,028,756 +5.48(+2.45%)
Mar 19, 2021 224.27 225.68 222.64 223.62 47,829,044 -0.36(-0.16%)
Mar 18, 2021 225.76 227.34 223.60 223.97 35,891,412 -6.14(-2.67%)
Mar 17, 2021 229.25 231.58 226.41 230.11 30,446,984 -0.65(-0.28%)
Mar 16, 2021 229.37 233.03 229.04 230.76 28,925,786 +2.81(+1.23%)
Mar 15, 2021 228.09 228.30 225.03 227.94 26,824,648 -0.91(-0.40%)
Mar 12, 2021 227.17 228.93 226.41 228.86 23,335,856 -1.34(-0.58%)
Mar 11, 2021 228.09 232.18 227.46 230.20 30,796,264 +4.57(+2.03%)
Mar 10, 2021 230.07 230.07 225.26 225.62 30,628,190 -1.32(-0.58%)
Mar 09, 2021 226.07 228.50 224.90 226.94 34,028,664 +6.20(+2.81%)
Mar 08, 2021 224.61 226.55 220.49 220.74 36,306,944 -4.09(-1.82%)
Mar 05, 2021 222.81 226.45 219.84 224.83 43,133,776 +4.73(+2.15%)
Mar 04, 2021 220.11 225.69 217.70 220.10 45,927,508 -0.81(-0.36%)
Mar 03, 2021 225.36 226.75 220.62 220.91 34,971,736 -6.12(-2.70%)
Mar 02, 2021 230.08 230.36 226.62 227.03 23,471,994 -2.98(-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.