Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 209.31 209.54 206.69 206.74 1,138,842 -1.11(-0.53%)
May 27, 2021 208.32 208.87 206.70 207.84 4,354,695 +1.12(+0.54%)
May 26, 2021 206.12 207.25 205.40 206.72 827,180 +0.12(+0.06%)
May 25, 2021 207.68 208.44 205.98 206.59 796,334 -0.35(-0.17%)
May 24, 2021 206.70 207.47 204.79 206.95 862,454 +1.02(+0.49%)
May 21, 2021 207.57 209.31 205.81 205.93 963,421 -0.12(-0.06%)
May 20, 2021 204.94 207.52 204.89 206.04 2,139,221 +0.99(+0.48%)
May 19, 2021 207.61 207.75 203.16 205.05 2,008,627 -4.42(-2.11%)
May 18, 2021 212.40 213.17 209.25 209.47 2,043,730 -3.57(-1.67%)
May 17, 2021 214.67 215.04 212.49 213.04 968,551 -2.33(-1.08%)
May 14, 2021 214.59 216.68 214.06 215.37 730,619 +2.48(+1.16%)
May 13, 2021 209.00 214.26 209.00 212.89 667,488 +3.88(+1.86%)
May 12, 2021 215.19 215.56 208.93 209.00 1,069,299 -7.56(-3.49%)
May 11, 2021 214.31 216.58 213.17 216.56 826,097 +0.33(+0.15%)
May 10, 2021 220.93 221.08 216.19 216.23 1,202,185 -3.34(-1.52%)
May 07, 2021 219.63 220.62 218.63 219.57 763,228 -0.07(-0.03%)
May 06, 2021 219.85 220.66 217.76 219.63 903,635 +0.54(+0.25%)
May 05, 2021 219.91 220.81 218.07 219.10 1,156,817 -1.01(-0.46%)
May 04, 2021 216.77 220.32 216.70 220.11 1,029,803 +1.96(+0.90%)
May 03, 2021 216.77 219.61 216.77 218.15 715,314 +2.72(+1.26%)
Apr 30, 2021 215.86 216.64 214.41 215.43 873,070 -0.61(-0.28%)
Apr 29, 2021 214.73 216.34 214.06 216.03 637,413 +2.58(+1.21%)
Apr 28, 2021 210.54 214.79 208.58 213.46 1,022,016 +3.52(+1.68%)
Apr 27, 2021 213.81 216.26 208.87 209.94 1,226,115 -8.07(-3.70%)
Apr 26, 2021 218.41 220.16 218.00 218.01 1,035,485 +0.03(+0.01%)
Apr 23, 2021 213.99 218.89 213.49 217.98 864,331 +5.05(+2.37%)
Apr 22, 2021 215.31 215.91 212.27 212.94 949,422 -2.35(-1.09%)
Apr 21, 2021 213.52 215.66 213.33 215.29 755,672 +3.02(+1.42%)
Apr 20, 2021 211.19 213.92 211.15 212.27 1,249,199 +0.51(+0.24%)
Apr 19, 2021 215.00 215.47 210.99 211.76 903,833 -2.73(-1.27%)
Apr 16, 2021 212.72 214.82 212.49 214.49 754,885 +3.12(+1.48%)
Apr 15, 2021 210.72 212.00 210.50 211.37 732,691 +1.45(+0.69%)
Apr 14, 2021 209.24 211.18 209.06 209.92 660,617 +0.43(+0.21%)
Apr 13, 2021 210.06 211.18 208.89 209.49 637,722 -1.73(-0.82%)
Apr 12, 2021 210.60 211.65 210.08 211.22 565,844 +0.29(+0.14%)
Apr 09, 2021 208.61 211.02 208.36 210.93 895,126 +3.34(+1.61%)
Apr 08, 2021 205.70 207.60 205.70 207.59 679,145 +1.26(+0.61%)
Apr 07, 2021 211.45 212.73 205.66 206.33 724,782 -5.93(-2.79%)
Apr 06, 2021 210.20 212.76 209.91 212.26 1,065,228 +1.87(+0.89%)
Apr 05, 2021 210.40 211.45 209.25 210.39 768,150 +1.95(+0.94%)
Apr 01, 2021 206.90 208.49 205.42 208.44 730,229 +2.67(+1.30%)
Mar 31, 2021 205.46 207.62 205.20 205.76 1,103,934 -0.89(-0.43%)
Mar 30, 2021 209.85 211.31 206.24 206.66 1,142,725 +0.45(+0.22%)
Mar 29, 2021 204.81 207.30 202.27 206.21 1,142,096 +1.15(+0.56%)
Mar 26, 2021 202.24 205.18 201.01 205.05 962,749 +4.34(+2.16%)
Mar 25, 2021 199.42 201.41 195.73 200.71 1,390,333 +0.34(+0.17%)
Mar 24, 2021 200.45 202.81 195.54 200.37 1,533,797 +0.53(+0.26%)
Mar 23, 2021 198.96 203.36 198.39 199.84 1,440,030 -0.15(-0.08%)
Mar 22, 2021 199.71 201.75 197.64 200.00 1,917,289 +0.47(+0.24%)
Mar 19, 2021 201.23 202.78 198.28 199.53 2,082,177 -1.89(-0.94%)
Mar 18, 2021 201.54 203.21 198.08 201.42 1,444,891 +0.36(+0.18%)
Mar 17, 2021 204.60 204.68 200.22 201.06 1,285,433 -3.62(-1.77%)
Mar 16, 2021 207.18 208.45 203.74 204.69 665,866 -2.33(-1.12%)
Mar 15, 2021 205.20 207.40 204.85 207.01 605,310 +1.09(+0.53%)
Mar 12, 2021 205.80 207.24 204.88 205.93 645,426 +0.31(+0.15%)
Mar 11, 2021 207.65 209.55 205.32 205.62 824,696 -2.46(-1.18%)
Mar 10, 2021 206.54 209.74 204.09 208.09 798,403 +2.39(+1.16%)
Mar 09, 2021 204.85 208.00 203.72 205.70 1,162,047 +2.77(+1.37%)
Mar 08, 2021 201.42 205.73 200.28 202.93 1,085,921 +3.53(+1.77%)
Mar 05, 2021 197.98 200.18 192.91 199.40 1,670,287 +3.20(+1.63%)
Mar 04, 2021 199.91 201.85 193.12 196.19 1,337,648 -3.60(-1.80%)
Mar 03, 2021 202.44 203.52 199.66 199.79 1,144,582 -3.09(-1.52%)
Mar 02, 2021 203.07 205.06 201.62 202.88 732,633 +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.