Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 420.88 427.59 417.54 427.51 589,266 +4.48(+1.06%)
Jun 21, 2021 418.29 424.28 407.62 423.03 641,354 +4.74(+1.13%)
Jun 18, 2021 414.03 419.19 411.12 418.29 1,004,083 +5.84(+1.42%)
Jun 17, 2021 402.82 417.42 400.08 412.45 756,171 +8.70(+2.15%)
Jun 16, 2021 405.80 408.72 397.87 403.75 821,516 -1.35(-0.33%)
Jun 15, 2021 410.00 415.61 404.00 405.10 620,923 -3.99(-0.98%)
Jun 14, 2021 400.31 409.72 399.19 409.09 786,021 +8.90(+2.22%)
Jun 11, 2021 401.09 401.91 396.52 400.19 610,413 +1.21(+0.30%)
Jun 10, 2021 390.40 399.68 386.50 398.98 1,010,129 +8.95(+2.29%)
Jun 09, 2021 395.00 398.15 389.57 390.03 428,246 +0.08(+0.02%)
Jun 08, 2021 388.29 393.31 384.62 389.95 804,080 +2.97(+0.77%)
Jun 07, 2021 384.01 392.21 380.76 386.98 467,232 +4.07(+1.06%)
Jun 04, 2021 379.52 387.95 375.00 382.91 603,659 +6.17(+1.64%)
Jun 03, 2021 366.99 378.87 366.99 376.74 702,070 +5.75(+1.55%)
Jun 02, 2021 365.31 372.41 362.99 370.99 671,796 +5.32(+1.45%)
Jun 01, 2021 371.20 374.33 361.58 365.67 661,566 -3.72(-1.01%)
May 28, 2021 375.00 378.44 368.02 369.39 868,319 +7.48(+2.07%)
May 27, 2021 353.62 363.00 348.08 361.91 843,736 +7.22(+2.04%)
May 26, 2021 349.59 357.98 348.92 354.69 931,168 +1.44(+0.41%)
May 25, 2021 354.79 359.22 352.83 353.25 614,754 -2.14(-0.60%)
May 24, 2021 346.74 363.01 343.74 355.39 1,385,433 +13.30(+3.89%)
May 21, 2021 344.59 351.50 341.56 342.09 630,531 -2.21(-0.64%)
May 20, 2021 336.08 345.76 333.70 344.30 516,952 +12.01(+3.61%)
May 19, 2021 323.47 332.90 323.00 332.29 550,280 +2.18(+0.66%)
May 18, 2021 329.99 337.48 328.87 330.11 835,036 +4.71(+1.45%)
May 17, 2021 331.20 333.68 321.93 325.40 813,593 -7.85(-2.36%)
May 14, 2021 326.70 336.38 324.59 333.25 804,799 +9.29(+2.87%)
May 13, 2021 336.34 338.00 318.45 323.96 1,267,731 -9.52(-2.85%)
May 12, 2021 344.00 344.00 329.56 333.48 1,130,613 -14.52(-4.17%)
May 11, 2021 337.08 354.98 336.18 348.00 1,566,337 +5.31(+1.55%)
May 10, 2021 359.27 359.27 342.42 342.69 826,533 -16.05(-4.47%)
May 07, 2021 362.57 370.38 358.50 358.74 712,384 +1.40(+0.39%)
May 06, 2021 360.75 362.88 350.64 357.34 870,210 -8.60(-2.35%)
May 05, 2021 371.99 374.14 360.75 365.94 841,313 -5.48(-1.48%)
May 04, 2021 378.63 378.97 366.23 371.42 934,474 -9.15(-2.40%)
May 03, 2021 386.10 386.55 375.50 380.57 930,767 -5.53(-1.43%)
Apr 30, 2021 400.00 403.16 384.82 386.10 2,744,400 -35.60(-8.44%)
Apr 29, 2021 428.00 428.94 418.65 421.70 732,091 -4.07(-0.96%)
Apr 28, 2021 418.27 426.62 417.17 425.77 511,779 +4.07(+0.97%)
Apr 27, 2021 416.84 423.00 416.84 421.70 756,410 +2.93(+0.70%)
Apr 26, 2021 415.83 419.00 410.42 418.77 521,810 +3.77(+0.91%)
Apr 23, 2021 408.55 416.59 408.00 415.00 409,200 +4.62(+1.13%)
Apr 22, 2021 403.14 413.62 403.14 410.38 799,654 +8.76(+2.18%)
Apr 21, 2021 391.33 403.60 388.75 401.62 568,366 +12.71(+3.27%)
Apr 20, 2021 389.81 395.58 383.27 388.91 725,698 -4.13(-1.05%)
Apr 19, 2021 396.60 399.01 391.64 393.04 389,742 -7.00(-1.75%)
Apr 16, 2021 400.57 401.65 393.64 400.04 550,000 +0.55(+0.14%)
Apr 15, 2021 394.31 401.06 392.93 399.49 525,520 +8.39(+2.15%)
Apr 14, 2021 389.04 393.48 385.98 391.10 510,297 +3.00(+0.77%)
Apr 13, 2021 384.30 390.19 382.74 388.10 474,727 +0.95(+0.25%)
Apr 12, 2021 380.27 388.64 376.88 387.15 590,194 +4.26(+1.11%)
Apr 09, 2021 378.40 383.17 373.10 382.89 431,300 +4.51(+1.19%)
Apr 08, 2021 377.32 382.27 372.18 378.38 431,993 +8.98(+2.43%)
Apr 07, 2021 373.57 373.68 366.59 369.40 450,625 -3.60(-0.97%)
Apr 06, 2021 363.49 378.70 363.49 373.00 812,930 +4.84(+1.31%)
Apr 05, 2021 367.50 369.17 361.54 368.16 458,697 +2.66(+0.73%)
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.