Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 362.41 370.65 361.01 365.50 553,600 +6.11(+1.70%)
Mar 31, 2021 350.00 363.50 348.00 359.39 726,261 +12.19(+3.51%)
Mar 30, 2021 346.58 350.42 341.27 347.20 656,600 -2.17(-0.62%)
Mar 29, 2021 352.88 354.85 345.30 349.37 626,587 -3.36(-0.95%)
Mar 26, 2021 346.93 353.45 340.45 352.73 700,500 +4.54(+1.30%)
Mar 25, 2021 355.09 357.41 340.33 348.19 881,745 -7.54(-2.12%)
Mar 24, 2021 362.67 362.67 354.45 355.73 882,458 -8.44(-2.32%)
Mar 23, 2021 352.88 366.70 352.88 364.17 866,318 +4.35(+1.21%)
Mar 22, 2021 343.52 362.12 342.83 359.82 1,054,209 +15.19(+4.41%)
Mar 19, 2021 339.69 347.72 337.88 344.63 931,000 +5.48(+1.62%)
Mar 18, 2021 348.00 349.16 337.14 339.15 1,197,289 -12.55(-3.57%)
Mar 17, 2021 353.56 353.56 341.16 351.70 1,030,770 -2.95(-0.83%)
Mar 16, 2021 366.97 367.54 353.00 354.65 779,596 -7.28(-2.01%)
Mar 15, 2021 353.76 362.98 351.04 361.93 821,813 +4.20(+1.17%)
Mar 12, 2021 359.23 360.56 352.59 357.73 923,900 -9.05(-2.47%)
Mar 11, 2021 355.86 367.11 354.97 366.78 613,157 +10.39(+2.92%)
Mar 10, 2021 369.95 371.88 356.38 356.39 1,096,183 -6.55(-1.80%)
Mar 09, 2021 356.94 365.39 356.94 362.94 834,491 +10.88(+3.09%)
Mar 08, 2021 361.63 366.96 348.77 352.06 865,314 -12.03(-3.30%)
Mar 05, 2021 361.51 367.45 347.23 364.09 792,300 +7.82(+2.19%)
Mar 04, 2021 367.88 371.78 352.14 356.27 1,028,925 -12.43(-3.37%)
Mar 03, 2021 386.79 386.79 364.60 368.70 1,311,257 -23.21(-5.92%)
Mar 02, 2021 396.00 398.46 387.16 391.91 665,452 -4.76(-1.20%)
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.