Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 798.98 805.51 793.57 799.11 8,169,423 -0.97(-0.12%)
Jun 29, 2021 794.32 802.96 785.31 800.08 9,189,553 +1.67(+0.21%)
Jun 28, 2021 773.50 802.16 771.81 798.41 12,392,587 +38.11(+5.01%)
Jun 25, 2021 770.27 772.87 754.84 760.30 6,967,737 -6.97(-0.91%)
Jun 24, 2021 768.16 775.84 762.59 767.27 8,028,168 +5.92(+0.78%)
Jun 23, 2021 759.37 765.06 755.38 761.35 8,307,149 +6.81(+0.90%)
Jun 22, 2021 737.95 757.62 734.53 754.54 14,512,609 +18.36(+2.49%)
Jun 21, 2021 736.50 740.55 712.03 736.18 16,821,544 -8.45(-1.13%)
Jun 18, 2021 750.43 774.04 742.44 744.63 24,251,490 -0.74(-0.10%)
Jun 17, 2021 710.10 752.47 709.38 745.37 20,215,868 +33.84(+4.76%)
Jun 16, 2021 710.75 717.30 702.51 711.53 7,679,746 +0.87(+0.12%)
Jun 15, 2021 715.72 719.76 708.24 710.66 6,077,129 -9.20(-1.28%)
Jun 14, 2021 715.36 720.69 705.64 719.86 8,042,506 +7.73(+1.09%)
Jun 11, 2021 698.32 716.68 696.89 712.13 10,420,536 +15.99(+2.30%)
Jun 10, 2021 693.14 698.82 686.19 696.14 7,200,745 +2.67(+0.38%)
Jun 09, 2021 699.77 702.13 689.38 693.47 9,550,105 -3.79(-0.54%)
Jun 08, 2021 700.07 703.83 689.03 697.26 8,100,193 -6.47(-0.92%)
Jun 07, 2021 701.82 711.46 686.71 703.73 14,428,000 +1.63(+0.23%)
Jun 04, 2021 683.50 705.41 682.82 702.10 15,450,819 +24.30(+3.59%)
Jun 03, 2021 667.05 689.35 662.35 677.80 14,514,172 +7.65(+1.14%)
Jun 02, 2021 649.14 675.77 648.47 670.15 14,864,910 +20.52(+3.16%)
Jun 01, 2021 649.85 654.57 635.20 649.63 11,824,582 +0.80(+0.12%)
May 28, 2021 619.13 650.15 619.13 648.83 16,152,232 +30.22(+4.88%)
May 27, 2021 627.07 629.08 617.50 618.62 14,545,473 -8.47(-1.35%)
May 26, 2021 628.45 630.83 622.54 627.08 9,230,515 +2.09(+0.33%)
May 25, 2021 629.72 631.82 618.39 625.00 10,884,246 +1.43(+0.23%)
May 24, 2021 607.61 628.88 606.15 623.57 13,869,937 +24.77(+4.14%)
May 21, 2021 605.66 607.99 593.91 598.79 16,850,598 +15.15(+2.60%)
May 20, 2021 571.26 586.49 569.99 583.65 8,043,303 +21.84(+3.89%)
May 19, 2021 541.87 562.36 540.94 561.81 8,607,341 +2.00(+0.36%)
May 18, 2021 569.85 575.33 559.34 559.81 4,653,843 -5.98(-1.06%)
May 17, 2021 565.45 565.94 553.33 565.79 5,429,093 -3.09(-0.54%)
May 14, 2021 554.79 572.29 549.14 568.89 6,475,335 +23.08(+4.23%)
May 13, 2021 560.53 562.41 537.57 545.81 7,150,066 -3.72(-0.68%)
May 12, 2021 559.56 569.58 547.57 549.54 7,589,495 -21.88(-3.83%)
May 11, 2021 552.19 573.35 549.20 571.41 7,148,861 +1.62(+0.28%)
May 10, 2021 590.63 591.37 569.21 569.80 6,727,636 -21.83(-3.69%)
May 07, 2021 591.46 597.96 586.01 591.62 5,742,215 +11.55(+1.99%)
May 06, 2021 578.96 582.00 567.89 580.07 4,835,809 +2.58(+0.45%)
May 05, 2021 587.50 591.67 574.66 577.50 7,308,861 +4.28(+0.75%)
May 04, 2021 584.63 584.64 559.59 573.21 10,141,837 -19.39(-3.27%)
May 03, 2021 604.12 608.98 590.64 592.60 5,101,495 -6.90(-1.15%)
Apr 30, 2021 606.09 613.70 599.00 599.50 5,055,087 -12.59(-2.06%)
Apr 29, 2021 615.10 616.56 601.98 612.09 4,334,493 +1.92(+0.31%)
Apr 28, 2021 613.68 620.38 607.73 610.18 5,240,348 -4.19(-0.68%)
Apr 27, 2021 622.23 625.90 613.28 614.37 4,118,849 -3.84(-0.62%)
Apr 26, 2021 606.51 618.25 604.12 618.22 4,950,265 +8.50(+1.39%)
Apr 23, 2021 596.50 612.50 595.14 609.72 5,702,634 +16.58(+2.79%)
Apr 22, 2021 614.10 616.64 590.48 593.14 6,948,254 -20.38(-3.32%)
Apr 21, 2021 603.87 613.60 603.21 613.52 5,421,979 +7.56(+1.25%)
Apr 20, 2021 612.03 618.97 597.64 605.96 8,359,748 -7.61(-1.24%)
Apr 19, 2021 620.55 631.38 608.43 613.57 10,120,596 -22.00(-3.46%)
Apr 16, 2021 641.18 645.68 633.68 635.57 8,392,365 -8.98(-1.39%)
Apr 15, 2021 625.58 647.62 624.35 644.55 14,973,872 +34.36(+5.63%)
Apr 14, 2021 624.09 627.90 608.21 610.19 9,645,958 -16.08(-2.57%)
Apr 13, 2021 608.37 627.08 604.15 626.26 16,916,580 +18.79(+3.09%)
Apr 12, 2021 570.75 613.20 564.74 607.47 21,738,370 +32.31(+5.62%)
Apr 09, 2021 567.73 575.48 566.17 575.16 4,886,341 +3.32(+0.58%)
Apr 08, 2021 569.28 578.01 569.13 571.84 6,112,313 +6.93(+1.23%)
Apr 07, 2021 554.42 568.91 547.66 564.91 6,286,038 +11.26(+2.03%)
Apr 06, 2021 559.17 561.34 550.13 553.65 4,794,697 -5.03(-0.90%)
Apr 05, 2021 553.89 559.74 548.52 558.68 6,393,289 +7.02(+1.27%)
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.