Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 478.19 478.19 468.85 470.71 1,359,586 -6.26(-1.31%)
Jun 14, 2021 472.33 476.99 469.87 476.97 961,544 +4.81(+1.02%)
Jun 11, 2021 470.30 474.62 468.69 472.16 1,471,072 +0.83(+0.18%)
Jun 10, 2021 467.32 473.71 466.24 471.33 1,149,788 +3.00(+0.64%)
Jun 09, 2021 466.12 470.61 465.42 468.33 919,670 +3.07(+0.66%)
Jun 08, 2021 461.16 466.00 458.82 465.26 1,516,445 +8.05(+1.76%)
Jun 07, 2021 459.56 461.83 454.80 457.21 868,104 -4.72(-1.02%)
Jun 04, 2021 454.98 463.62 454.01 461.93 1,400,708 +11.37(+2.52%)
Jun 03, 2021 439.50 451.93 438.00 450.56 1,490,108 +5.12(+1.15%)
Jun 02, 2021 438.06 447.08 436.01 445.44 1,321,057 +6.78(+1.55%)
Jun 01, 2021 441.70 441.95 434.65 438.66 948,035 -0.43(-0.10%)
May 28, 2021 435.50 442.00 433.82 439.09 1,451,377 +6.98(+1.62%)
May 27, 2021 436.21 437.77 427.42 432.11 2,974,275 -10.70(-2.42%)
May 26, 2021 440.92 445.65 437.59 442.81 2,008,673 +1.67(+0.38%)
May 25, 2021 440.01 442.04 436.88 441.14 1,464,327 +0.73(+0.17%)
May 24, 2021 439.20 442.71 438.07 440.41 1,126,009 +6.98(+1.61%)
May 21, 2021 438.45 441.36 431.76 433.43 1,172,815 -1.84(-0.42%)
May 20, 2021 423.37 436.99 423.37 435.27 1,242,214 +14.07(+3.34%)
May 19, 2021 409.11 421.74 408.72 421.20 1,321,169 +3.77(+0.90%)
May 18, 2021 421.00 424.64 417.07 417.43 1,153,726 -1.99(-0.47%)
May 17, 2021 415.08 419.49 409.46 419.42 1,286,193 +2.16(+0.52%)
May 14, 2021 406.86 418.55 403.54 417.26 1,191,168 +13.74(+3.41%)
May 13, 2021 401.67 405.99 397.00 403.52 1,402,235 +3.63(+0.91%)
May 12, 2021 393.68 402.24 391.09 399.89 2,256,347 +4.90(+1.24%)
May 11, 2021 387.80 400.21 385.66 394.99 932,624 +2.45(+0.62%)
May 10, 2021 400.23 401.51 392.29 392.54 1,005,388 -8.50(-2.12%)
May 07, 2021 399.83 406.07 396.43 401.04 965,536 +6.97(+1.77%)
May 06, 2021 390.81 394.51 386.15 394.07 975,355 +2.03(+0.52%)
May 05, 2021 401.08 403.08 390.81 392.04 989,846 -5.58(-1.40%)
May 04, 2021 409.15 409.15 395.88 397.62 1,213,644 -13.72(-3.34%)
May 03, 2021 414.79 415.67 409.00 411.34 771,805 -0.82(-0.20%)
Apr 30, 2021 413.35 418.08 411.61 412.16 1,409,200 -3.99(-0.96%)
Apr 29, 2021 417.20 418.10 411.56 416.15 636,709 +0.35(+0.08%)
Apr 28, 2021 415.27 417.46 411.40 415.80 541,920 -0.32(-0.08%)
Apr 27, 2021 420.00 420.89 414.00 416.12 619,447 -2.17(-0.52%)
Apr 26, 2021 414.44 418.68 410.90 418.29 716,529 +3.37(+0.81%)
Apr 23, 2021 409.19 416.20 408.43 414.92 981,400 +8.14(+2.00%)
Apr 22, 2021 407.42 411.51 404.23 406.78 761,662 -2.17(-0.53%)
Apr 21, 2021 405.90 409.78 401.98 408.95 857,393 +3.58(+0.88%)
Apr 20, 2021 401.06 406.93 399.24 405.37 1,095,761 +3.08(+0.77%)
Apr 19, 2021 415.82 417.00 400.97 402.29 1,130,950 -13.53(-3.25%)
Apr 16, 2021 419.18 420.18 414.27 415.82 973,100 -1.74(-0.42%)
Apr 15, 2021 414.66 418.35 413.17 417.56 914,781 +6.27(+1.52%)
Apr 14, 2021 422.77 422.77 410.44 411.29 1,016,605 -7.65(-1.83%)
Apr 13, 2021 416.44 419.53 414.31 418.94 1,550,319 +3.01(+0.72%)
Apr 12, 2021 415.53 417.13 412.48 415.93 1,251,570 -1.68(-0.40%)
Apr 09, 2021 412.41 418.37 409.29 417.61 1,003,500 +6.29(+1.53%)
Apr 08, 2021 403.54 412.48 402.90 411.32 1,396,972 +10.27(+2.56%)
Apr 07, 2021 400.16 403.11 399.02 401.05 713,723 -0.15(-0.04%)
Apr 06, 2021 399.59 405.00 396.85 401.20 813,252 -0.94(-0.23%)
Apr 05, 2021 397.57 402.89 396.38 402.14 1,473,618 +6.91(+1.75%)
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.