Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 431.09 432.79 427.62 428.35 497,244 -1.62(-0.38%)
May 27, 2021 431.48 431.58 427.41 429.98 1,674,765 +0.51(+0.12%)
May 26, 2021 428.12 433.31 428.12 429.47 1,026,397 -2.97(-0.69%)
May 25, 2021 434.40 435.54 427.92 432.44 821,147 -0.89(-0.21%)
May 24, 2021 436.61 437.74 431.90 433.33 789,904 -3.14(-0.72%)
May 21, 2021 432.86 443.15 432.46 436.48 955,981 +6.12(+1.42%)
May 20, 2021 434.84 437.30 428.67 430.36 1,133,112 -4.75(-1.09%)
May 19, 2021 438.05 439.54 430.64 435.11 593,399 -4.76(-1.08%)
May 18, 2021 440.18 441.86 434.92 439.86 1,241,166 -0.98(-0.22%)
May 17, 2021 444.61 445.28 439.95 440.84 540,979 -2.24(-0.51%)
May 14, 2021 447.85 448.10 441.54 443.08 584,365 -3.13(-0.70%)
May 13, 2021 443.92 449.46 441.83 446.21 482,514 +2.15(+0.48%)
May 12, 2021 444.73 448.75 443.62 444.06 764,869 -1.97(-0.44%)
May 11, 2021 460.19 460.78 444.80 446.03 845,877 -13.91(-3.02%)
May 10, 2021 455.93 465.29 455.93 459.94 650,231 +4.79(+1.05%)
May 07, 2021 455.07 458.47 451.48 455.15 649,268 -0.53(-0.12%)
May 06, 2021 451.36 455.82 449.06 455.68 745,370 +5.41(+1.20%)
May 05, 2021 450.71 451.46 443.86 450.27 798,490 -2.85(-0.63%)
May 04, 2021 441.24 453.94 438.94 453.11 1,038,372 +12.14(+2.75%)
May 03, 2021 438.00 443.79 436.79 440.98 551,572 +5.25(+1.20%)
Apr 30, 2021 438.63 439.90 433.28 435.73 848,313 -2.35(-0.54%)
Apr 29, 2021 431.46 440.14 429.98 438.08 718,600 +8.83(+2.06%)
Apr 28, 2021 433.95 438.43 426.17 429.25 1,128,749 -9.96(-2.27%)
Apr 27, 2021 433.66 440.63 431.83 439.22 777,133 +2.60(+0.60%)
Apr 26, 2021 439.93 441.97 436.48 436.61 561,450 -2.45(-0.56%)
Apr 23, 2021 434.53 440.39 432.71 439.06 472,182 +3.89(+0.90%)
Apr 22, 2021 432.32 436.08 426.67 435.17 777,998 +0.21(+0.05%)
Apr 21, 2021 435.63 439.61 434.10 434.96 905,184 +1.42(+0.33%)
Apr 20, 2021 429.54 435.68 428.52 433.54 694,503 +3.01(+0.70%)
Apr 19, 2021 426.49 432.10 424.94 430.53 798,836 +4.54(+1.07%)
Apr 16, 2021 426.43 427.66 422.72 425.99 1,983,350 +1.31(+0.31%)
Apr 15, 2021 414.92 427.89 414.92 424.67 1,176,471 +10.95(+2.65%)
Apr 14, 2021 408.92 415.67 408.39 413.72 654,162 +5.52(+1.35%)
Apr 13, 2021 402.76 411.03 402.76 408.20 702,613 +3.82(+0.94%)
Apr 12, 2021 409.56 412.90 403.84 404.39 807,275 -4.43(-1.08%)
Apr 09, 2021 399.09 408.82 399.09 408.82 773,721 +10.36(+2.60%)
Apr 08, 2021 400.33 402.51 397.61 398.46 933,323 -4.48(-1.11%)
Apr 07, 2021 399.62 402.94 398.04 402.94 566,881 +4.31(+1.08%)
Apr 06, 2021 404.13 404.13 396.68 398.63 1,293,354 -5.70(-1.41%)
Apr 05, 2021 406.89 409.06 403.28 404.33 777,399 +0.32(+0.08%)
Apr 01, 2021 409.74 410.62 401.87 404.00 793,340 -6.29(-1.53%)
Mar 31, 2021 415.70 417.22 409.94 410.30 847,496 -6.32(-1.52%)
Mar 30, 2021 415.45 419.33 413.97 416.62 828,624 +1.12(+0.27%)
Mar 29, 2021 413.77 419.98 412.92 415.50 766,966 +1.63(+0.39%)
Mar 26, 2021 409.85 414.23 406.93 413.87 780,421 +6.99(+1.72%)
Mar 25, 2021 404.24 408.23 399.08 406.89 781,150 +1.75(+0.43%)
Mar 24, 2021 394.42 408.26 394.42 405.14 1,130,357 +10.41(+2.64%)
Mar 23, 2021 397.28 398.45 393.47 394.73 862,990 -0.35(-0.09%)
Mar 22, 2021 394.72 396.04 387.94 395.08 1,190,724 -5.32(-1.33%)
Mar 19, 2021 397.31 404.25 394.00 400.41 1,968,299 +2.02(+0.51%)
Mar 18, 2021 392.84 402.09 392.84 398.39 1,043,710 +4.51(+1.15%)
Mar 17, 2021 394.71 399.22 392.97 393.87 943,091 +0.01(+0.00%)
Mar 16, 2021 396.68 398.24 391.20 393.86 892,153 -2.87(-0.72%)
Mar 15, 2021 399.45 400.00 393.13 396.74 652,880 -0.46(-0.12%)
Mar 12, 2021 392.69 397.42 392.69 397.19 740,197 +5.00(+1.28%)
Mar 11, 2021 394.04 398.35 391.84 392.19 949,952 -1.56(-0.40%)
Mar 10, 2021 396.49 399.38 393.31 393.75 860,803 +0.16(+0.04%)
Mar 09, 2021 393.14 400.03 392.31 393.60 1,053,488 +1.74(+0.44%)
Mar 08, 2021 390.81 398.04 388.40 391.86 1,127,674 +1.64(+0.42%)
Mar 05, 2021 379.91 391.59 379.71 390.22 1,530,240 +10.58(+2.79%)
Mar 04, 2021 373.38 386.98 372.26 379.64 1,487,112 +5.81(+1.56%)
Mar 03, 2021 375.51 378.25 373.42 373.82 561,818 -3.60(-0.96%)
Mar 02, 2021 377.43 379.79 373.22 377.43 865,280 +1.35(+0.36%)
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.