Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 542.10 553.99 539.66 551.66 7,718,079 +18.51(+3.47%)
Mar 31, 2021 519.86 538.03 518.54 533.15 7,876,384 +19.03(+3.70%)
Mar 30, 2021 512.93 518.25 507.46 514.12 5,009,489 -3.05(-0.59%)
Mar 29, 2021 512.06 521.74 507.26 517.17 6,846,684 +4.35(+0.85%)
Mar 26, 2021 501.45 513.50 494.22 512.82 9,112,517 +12.14(+2.43%)
Mar 25, 2021 499.25 507.85 490.16 500.68 7,381,860 -4.30(-0.85%)
Mar 24, 2021 525.28 525.59 504.73 504.98 6,148,709 -17.09(-3.27%)
Mar 23, 2021 529.39 533.00 520.09 522.07 5,555,781 -4.61(-0.88%)
Mar 22, 2021 515.75 535.00 515.52 526.68 7,452,601 +13.60(+2.65%)
Mar 19, 2021 509.25 516.11 503.76 513.08 7,491,048 +4.92(+0.97%)
Mar 18, 2021 524.69 526.59 507.94 508.16 7,363,143 -24.71(-4.64%)
Mar 17, 2021 520.83 537.34 518.82 532.87 6,099,521 +2.00(+0.38%)
Mar 16, 2021 533.48 539.71 523.90 530.87 6,807,626 +3.99(+0.76%)
Mar 15, 2021 513.84 527.50 509.93 526.88 5,563,901 +13.39(+2.61%)
Mar 12, 2021 505.19 514.80 502.86 513.49 6,107,926 -5.49(-1.06%)
Mar 11, 2021 517.24 521.09 508.64 518.98 7,497,101 +20.98(+4.21%)
Mar 10, 2021 511.24 518.44 497.57 498.00 9,613,768 -2.08(-0.42%)
Mar 09, 2021 484.50 503.93 481.67 500.08 13,039,256 +37.19(+8.03%)
Mar 08, 2021 497.10 497.95 461.82 462.89 13,571,637 -34.67(-6.97%)
Mar 05, 2021 501.09 501.09 466.33 497.56 13,595,454 +3.64(+0.74%)
Mar 04, 2021 511.11 518.06 482.48 493.92 14,318,777 -17.35(-3.39%)
Mar 03, 2021 536.08 537.09 511.02 511.26 9,423,070 -24.02(-4.49%)
Mar 02, 2021 555.00 555.81 534.87 535.28 6,597,923 -17.39(-3.15%)
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.