Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 209.78 210.02 207.15 207.20 1,136,278 -1.11(-0.53%)
May 27, 2021 208.79 209.34 207.16 208.31 4,344,891 +1.13(+0.54%)
May 26, 2021 206.59 207.72 205.86 207.18 825,318 +0.12(+0.06%)
May 25, 2021 208.15 208.91 206.44 207.06 794,542 -0.36(-0.17%)
May 24, 2021 207.16 207.94 205.26 207.41 860,513 +1.02(+0.49%)
May 21, 2021 208.04 209.78 206.27 206.39 961,253 -0.12(-0.06%)
May 20, 2021 205.40 207.99 205.35 206.51 2,134,406 +0.99(+0.48%)
May 19, 2021 208.08 208.21 203.62 205.52 2,004,105 -4.43(-2.11%)
May 18, 2021 212.88 213.65 209.72 209.95 2,039,129 -3.57(-1.67%)
May 17, 2021 215.15 215.53 212.97 213.52 966,371 -2.33(-1.08%)
May 14, 2021 215.07 217.16 214.54 215.85 728,974 +2.49(+1.17%)
May 13, 2021 209.48 214.75 209.48 213.37 665,985 +3.89(+1.86%)
May 12, 2021 215.67 216.05 209.40 209.48 1,066,892 -7.57(-3.49%)
May 11, 2021 214.79 217.07 213.65 217.05 824,237 +0.33(+0.15%)
May 10, 2021 221.43 221.58 216.68 216.72 1,199,479 -3.34(-1.52%)
May 07, 2021 220.13 221.12 219.12 220.06 761,510 -0.07(-0.03%)
May 06, 2021 220.34 221.16 218.25 220.13 901,601 +0.54(+0.25%)
May 05, 2021 220.41 221.31 218.56 219.59 1,154,213 -1.01(-0.46%)
May 04, 2021 217.26 220.81 217.19 220.60 1,027,484 +1.97(+0.90%)
May 03, 2021 217.26 220.10 217.26 218.64 713,704 +2.73(+1.26%)
Apr 30, 2021 216.34 217.12 214.89 215.91 871,105 -0.61(-0.28%)
Apr 29, 2021 215.22 216.83 214.54 216.52 635,978 +2.58(+1.21%)
Apr 28, 2021 211.02 215.27 209.05 213.94 1,019,715 +3.53(+1.68%)
Apr 27, 2021 214.29 216.75 209.34 210.41 1,223,354 -8.09(-3.70%)
Apr 26, 2021 218.91 220.66 218.49 218.50 1,033,154 +0.03(+0.01%)
Apr 23, 2021 214.48 219.38 213.97 218.47 862,385 +5.06(+2.37%)
Apr 22, 2021 215.80 216.39 212.75 213.42 947,285 -2.36(-1.09%)
Apr 21, 2021 214.00 216.14 213.81 215.78 753,971 +3.03(+1.42%)
Apr 20, 2021 211.66 214.40 211.62 212.75 1,246,387 +0.51(+0.24%)
Apr 19, 2021 215.49 215.96 211.46 212.24 901,798 -2.74(-1.27%)
Apr 16, 2021 213.19 215.30 212.97 214.98 753,186 +3.13(+1.48%)
Apr 15, 2021 211.20 212.48 210.98 211.85 731,042 +1.46(+0.69%)
Apr 14, 2021 209.71 211.66 209.53 210.39 659,130 +0.43(+0.21%)
Apr 13, 2021 210.54 211.65 209.36 209.96 636,286 -1.73(-0.82%)
Apr 12, 2021 211.07 212.12 210.55 211.69 564,571 +0.29(+0.14%)
Apr 09, 2021 209.08 211.50 208.83 211.40 893,111 +3.34(+1.61%)
Apr 08, 2021 206.16 208.07 206.16 208.06 677,616 +1.26(+0.61%)
Apr 07, 2021 211.92 213.21 206.13 206.80 723,151 -5.94(-2.79%)
Apr 06, 2021 210.67 213.24 210.38 212.74 1,062,830 +1.88(+0.89%)
Apr 05, 2021 210.87 211.92 209.73 210.86 766,421 +1.96(+0.94%)
Apr 01, 2021 207.37 208.96 205.88 208.91 728,585 +2.68(+1.30%)
Mar 31, 2021 205.92 208.09 205.66 206.23 1,101,448 -0.90(-0.43%)
Mar 30, 2021 210.32 211.79 206.70 207.12 1,140,153 +0.45(+0.22%)
Mar 29, 2021 205.28 207.77 202.72 206.67 1,139,525 +1.16(+0.56%)
Mar 26, 2021 202.69 205.64 201.46 205.52 960,582 +4.35(+2.16%)
Mar 25, 2021 199.87 201.87 196.17 201.16 1,387,204 +0.34(+0.17%)
Mar 24, 2021 200.90 203.27 195.98 200.82 1,530,344 +0.53(+0.26%)
Mar 23, 2021 199.41 203.82 198.84 200.29 1,436,789 -0.15(-0.08%)
Mar 22, 2021 200.16 202.20 198.09 200.45 1,912,972 +0.47(+0.24%)
Mar 19, 2021 201.68 203.24 198.72 199.98 2,077,490 -1.90(-0.94%)
Mar 18, 2021 202.00 203.67 198.52 201.88 1,441,638 +0.36(+0.18%)
Mar 17, 2021 205.06 205.14 200.68 201.52 1,282,539 -3.63(-1.77%)
Mar 16, 2021 207.65 208.92 204.20 205.15 664,367 -2.33(-1.12%)
Mar 15, 2021 205.66 207.87 205.31 207.48 603,948 +1.09(+0.53%)
Mar 12, 2021 206.27 207.70 205.34 206.39 643,973 +0.31(+0.15%)
Mar 11, 2021 208.11 210.03 205.79 206.09 822,839 -2.47(-1.18%)
Mar 10, 2021 207.01 210.22 204.55 208.56 796,606 +2.39(+1.16%)
Mar 09, 2021 205.32 208.47 204.18 206.16 1,159,431 +2.78(+1.37%)
Mar 08, 2021 201.88 206.19 200.73 203.38 1,083,477 +3.54(+1.77%)
Mar 05, 2021 198.43 200.63 193.35 199.85 1,666,527 +3.21(+1.63%)
Mar 04, 2021 200.37 202.31 193.55 196.64 1,334,637 -3.60(-1.80%)
Mar 03, 2021 202.89 203.98 200.11 200.24 1,142,005 -3.10(-1.52%)
Mar 02, 2021 203.53 205.53 202.08 203.34 730,984 +0.31(+0.15%)
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.