Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 215.22 215.85 210.29 210.43 1,041,892 -4.49(-2.09%)
Jun 15, 2021 214.39 216.24 212.16 214.92 1,231,793 +1.68(+0.79%)
Jun 14, 2021 213.02 213.92 210.97 213.24 1,380,020 -1.26(-0.59%)
Jun 11, 2021 214.77 215.06 212.56 214.50 721,701 +0.94(+0.44%)
Jun 10, 2021 215.00 215.00 212.98 213.56 907,020 +0.80(+0.38%)
Jun 09, 2021 211.18 213.49 210.97 212.76 1,623,152 +0.36(+0.17%)
Jun 08, 2021 213.79 213.82 211.48 212.40 739,112 -0.56(-0.26%)
Jun 07, 2021 215.50 215.87 210.94 212.96 949,936 -2.50(-1.16%)
Jun 04, 2021 214.65 215.80 213.89 215.46 971,238 +1.61(+0.75%)
Jun 03, 2021 214.15 214.92 212.75 213.85 2,064,961 -1.11(-0.52%)
Jun 02, 2021 215.76 216.23 214.17 214.96 1,113,284 -0.15(-0.07%)
Jun 01, 2021 217.00 217.47 214.63 215.11 943,980 +0.03(+0.01%)
May 28, 2021 217.76 218.00 215.03 215.08 1,094,661 -1.15(-0.53%)
May 27, 2021 216.73 217.30 215.04 216.23 4,185,755 +1.17(+0.54%)
May 26, 2021 214.44 215.62 213.69 215.06 795,090 +0.13(+0.06%)
May 25, 2021 216.06 216.85 214.29 214.93 765,441 -0.37(-0.17%)
May 24, 2021 215.04 215.84 213.06 215.30 828,996 +1.06(+0.49%)
May 21, 2021 215.95 217.76 214.11 214.24 926,046 -0.12(-0.06%)
May 20, 2021 213.21 215.90 213.21 214.36 2,056,231 +1.03(+0.48%)
May 19, 2021 215.99 216.13 211.36 213.33 1,930,703 -4.60(-2.11%)
May 18, 2021 220.97 221.77 217.69 217.93 1,964,444 -3.71(-1.67%)
May 17, 2021 223.33 223.72 221.07 221.64 930,977 -2.42(-1.08%)
May 14, 2021 223.25 225.42 222.70 224.06 702,275 +2.58(+1.16%)
May 13, 2021 217.44 222.91 217.44 221.48 641,593 +4.04(+1.86%)
May 12, 2021 223.87 224.26 217.36 217.44 1,027,816 -7.86(-3.49%)
May 11, 2021 222.96 225.32 221.77 225.30 794,049 +0.34(+0.15%)
May 10, 2021 229.85 230.00 224.92 224.96 1,155,547 -3.47(-1.52%)
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%)
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.