Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 221.42 223.38 219.91 222.66 261,284 +0.79(+0.36%)
May 27, 2021 223.72 223.72 221.74 221.87 338,352 +0.53(+0.24%)
May 26, 2021 223.48 223.48 220.04 221.34 254,423 -0.18(-0.08%)
May 25, 2021 220.80 222.64 219.71 221.52 287,801 +0.76(+0.34%)
May 24, 2021 221.66 221.66 218.93 220.76 157,702 +0.80(+0.36%)
May 21, 2021 220.70 221.54 218.91 219.96 267,390 -0.07(-0.03%)
May 20, 2021 218.17 220.69 216.93 220.03 252,722 +2.61(+1.20%)
May 19, 2021 219.61 219.61 216.00 217.42 646,173 -3.96(-1.79%)
May 18, 2021 223.69 223.69 220.83 221.38 354,349 -2.46(-1.10%)
May 17, 2021 223.58 224.39 221.40 223.84 247,514 -0.52(-0.23%)
May 14, 2021 223.74 226.32 223.42 224.36 189,652 +1.09(+0.49%)
May 13, 2021 219.10 224.48 218.93 223.27 236,106 +5.06(+2.32%)
May 12, 2021 224.18 224.25 218.05 218.21 524,136 -6.54(-2.91%)
May 11, 2021 225.27 225.80 222.57 224.75 345,868 -2.11(-0.93%)
May 10, 2021 226.57 228.94 226.57 226.86 478,599 +0.86(+0.38%)
May 07, 2021 225.65 227.57 225.03 226.00 368,187 -0.34(-0.15%)
May 06, 2021 226.69 227.13 224.78 226.34 263,676 +0.65(+0.29%)
May 05, 2021 227.57 228.00 224.10 225.69 385,627 -1.65(-0.73%)
May 04, 2021 222.62 228.11 222.57 227.34 434,660 +3.84(+1.72%)
May 03, 2021 225.62 225.62 223.06 223.50 385,102 -0.70(-0.31%)
Apr 30, 2021 226.86 226.96 223.37 224.20 373,800 -3.95(-1.73%)
Apr 29, 2021 226.12 228.31 225.18 228.15 359,517 +3.15(+1.40%)
Apr 28, 2021 235.76 235.76 222.32 225.00 545,074 -1.19(-0.53%)
Apr 27, 2021 224.79 227.18 224.36 226.19 296,932 +0.75(+0.33%)
Apr 26, 2021 226.72 228.06 225.23 225.44 390,007 +0.25(+0.11%)
Apr 23, 2021 225.79 226.28 225.06 225.19 572,400 +0.29(+0.13%)
Apr 22, 2021 225.42 226.73 224.20 224.90 247,775 +0.27(+0.12%)
Apr 21, 2021 222.50 225.85 222.43 224.63 478,993 +2.16(+0.97%)
Apr 20, 2021 220.11 222.83 219.68 222.47 375,637 +2.62(+1.19%)
Apr 19, 2021 220.57 221.35 218.87 219.85 374,431 -0.72(-0.33%)
Apr 16, 2021 219.94 222.31 218.87 220.57 2,171,500 +2.52(+1.16%)
Apr 15, 2021 215.96 218.35 214.51 218.05 563,445 +2.58(+1.20%)
Apr 14, 2021 216.98 218.60 214.66 215.47 420,398 -1.07(-0.49%)
Apr 13, 2021 217.77 218.39 215.55 216.54 508,614 -1.70(-0.78%)
Apr 12, 2021 216.85 220.40 216.85 218.24 682,287 +0.82(+0.38%)
Apr 09, 2021 216.60 218.58 215.13 217.42 511,100 +2.10(+0.98%)
Apr 08, 2021 213.90 216.60 213.90 215.32 403,377 +1.03(+0.48%)
Apr 07, 2021 214.48 216.02 212.87 214.29 263,875 -0.72(-0.33%)
Apr 06, 2021 214.91 217.03 214.20 215.01 341,459 +0.35(+0.16%)
Apr 05, 2021 213.00 215.23 212.50 214.66 211,239 +2.41(+1.14%)
Apr 01, 2021 209.58 212.43 206.72 212.25 377,600 +2.93(+1.40%)
Mar 31, 2021 211.06 212.35 208.56 209.32 443,887 -1.14(-0.54%)
Mar 30, 2021 209.36 211.18 208.22 210.46 426,018 +2.32(+1.11%)
Mar 29, 2021 205.25 209.65 204.59 208.14 299,748 +1.59(+0.77%)
Mar 26, 2021 202.96 206.80 202.72 206.55 211,900 +4.92(+2.44%)
Mar 25, 2021 201.10 202.19 198.17 201.63 393,490 +0.29(+0.14%)
Mar 24, 2021 198.56 203.50 198.56 201.34 337,829 +3.46(+1.75%)
Mar 23, 2021 196.95 199.75 196.36 197.88 376,743 -0.28(-0.14%)
Mar 22, 2021 198.18 198.57 194.19 198.16 515,822 -0.98(-0.49%)
Mar 19, 2021 199.70 200.43 197.99 199.14 712,100 -1.28(-0.64%)
Mar 18, 2021 197.12 200.66 196.49 200.42 455,908 +3.20(+1.62%)
Mar 17, 2021 198.98 199.62 195.42 197.22 691,617 -1.52(-0.76%)
Mar 16, 2021 203.02 203.56 197.07 198.74 529,198 -4.72(-2.32%)
Mar 15, 2021 199.56 203.47 198.06 203.46 318,993 +4.11(+2.06%)
Mar 12, 2021 199.97 199.97 196.68 199.35 387,500 +0.32(+0.16%)
Mar 11, 2021 200.66 202.89 198.78 199.03 310,628 -1.21(-0.60%)
Mar 10, 2021 197.40 200.71 197.36 200.24 558,380 +2.60(+1.32%)
Mar 09, 2021 198.53 201.76 197.54 197.64 291,633 -1.10(-0.55%)
Mar 08, 2021 198.95 201.55 197.44 198.74 548,608 +0.78(+0.39%)
Mar 05, 2021 197.27 198.33 191.38 197.96 412,700 +2.83(+1.45%)
Mar 04, 2021 198.40 199.14 192.55 195.13 350,841 -4.05(-2.03%)
Mar 03, 2021 200.12 201.01 198.83 199.18 248,607 -0.59(-0.30%)
Mar 02, 2021 200.00 200.63 197.56 199.77 282,384 -0.14(-0.07%)
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.