Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 228.50 229.52 227.45 228.43 733,619 -0.07(-0.03%)
May 06, 2021 228.72 229.57 226.55 228.50 868,579 +0.56(+0.25%)
May 05, 2021 228.79 229.72 226.87 227.94 1,111,939 -1.05(-0.46%)
May 04, 2021 225.52 229.21 225.45 228.99 989,852 +2.04(+0.90%)
May 03, 2021 225.52 228.47 225.52 226.95 687,564 +2.83(+1.26%)
Apr 30, 2021 224.57 225.38 223.06 224.12 839,200 -0.63(-0.28%)
Apr 29, 2021 223.40 225.07 222.70 224.75 612,685 +2.68(+1.21%)
Apr 28, 2021 219.04 223.46 217.00 222.07 982,367 +3.66(+1.68%)
Apr 27, 2021 222.44 224.99 217.30 218.41 1,178,548 -8.40(-3.70%)
Apr 26, 2021 227.23 229.05 226.80 226.81 995,314 +0.03(+0.01%)
Apr 23, 2021 222.63 227.72 222.11 226.78 830,800 +5.25(+2.37%)
Apr 22, 2021 224.00 224.62 220.84 221.53 912,590 -2.45(-1.09%)
Apr 21, 2021 222.14 224.36 221.94 223.98 726,356 +3.14(+1.42%)
Apr 20, 2021 219.71 222.55 219.67 220.84 1,200,737 +0.53(+0.24%)
Apr 19, 2021 223.68 224.17 219.50 220.31 868,769 -2.84(-1.27%)
Apr 16, 2021 221.30 223.49 221.07 223.15 725,600 +3.25(+1.48%)
Apr 15, 2021 219.23 220.56 219.00 219.90 704,267 +1.51(+0.69%)
Apr 14, 2021 217.68 219.71 217.49 218.39 634,989 +0.45(+0.21%)
Apr 13, 2021 218.54 219.70 217.32 217.94 612,982 -1.80(-0.82%)
Apr 12, 2021 219.10 220.19 218.56 219.74 543,893 +0.30(+0.14%)
Apr 09, 2021 217.03 219.54 216.77 219.44 860,400 +3.47(+1.61%)
Apr 08, 2021 214.00 215.98 214.00 215.97 652,798 +1.31(+0.61%)
Apr 07, 2021 219.98 221.32 213.96 214.66 696,665 -6.17(-2.79%)
Apr 06, 2021 218.68 221.35 218.38 220.83 1,023,903 +1.95(+0.89%)
Apr 05, 2021 218.89 219.98 217.70 218.88 738,350 +2.03(+0.94%)
Apr 01, 2021 215.25 216.90 213.71 216.85 701,900 +2.78(+1.30%)
Mar 31, 2021 213.75 216.00 213.48 214.07 1,061,107 -0.93(-0.43%)
Mar 30, 2021 218.32 219.84 214.56 215.00 1,098,394 +0.47(+0.22%)
Mar 29, 2021 213.08 215.67 210.43 214.53 1,097,789 +1.20(+0.56%)
Mar 26, 2021 210.40 213.46 209.12 213.33 925,400 +4.52(+2.16%)
Mar 25, 2021 207.47 209.54 203.63 208.81 1,336,396 +0.35(+0.17%)
Mar 24, 2021 208.54 211.00 203.43 208.46 1,474,294 +0.55(+0.26%)
Mar 23, 2021 206.99 211.57 206.40 207.91 1,384,165 -0.16(-0.08%)
Mar 22, 2021 207.77 209.89 205.62 208.07 1,842,908 +0.49(+0.24%)
Mar 19, 2021 209.35 210.97 206.28 207.58 2,001,400 -1.97(-0.94%)
Mar 18, 2021 209.68 211.41 206.07 209.55 1,388,837 +0.37(+0.18%)
Mar 17, 2021 212.86 212.94 208.30 209.18 1,235,565 -3.77(-1.77%)
Mar 16, 2021 215.54 216.86 211.96 212.95 640,034 -2.42(-1.12%)
Mar 15, 2021 213.48 215.77 213.12 215.37 581,828 +0.65(+0.30%)
Mar 12, 2021 214.59 216.08 213.62 214.72 619,000 +0.32(+0.15%)
Mar 11, 2021 216.51 218.50 214.09 214.40 790,930 -2.57(-1.18%)
Mar 10, 2021 215.36 218.70 212.80 216.97 765,714 +2.49(+1.16%)
Mar 09, 2021 213.60 216.88 212.41 214.48 1,114,469 +2.89(+1.37%)
Mar 08, 2021 210.02 214.51 208.83 211.59 1,041,460 +3.68(+1.77%)
Mar 05, 2021 206.43 208.73 201.15 207.91 1,601,900 +3.34(+1.63%)
Mar 04, 2021 208.45 210.47 201.36 204.57 1,282,880 -3.75(-1.80%)
Mar 03, 2021 211.08 212.21 208.18 208.32 1,097,719 -3.22(-1.52%)
Mar 02, 2021 211.74 213.82 210.23 211.54 702,637 +0.32(+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.