Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 217.14 219.06 215.66 218.36 266,433 +0.78(+0.36%)
May 27, 2021 219.40 219.40 217.45 217.58 345,020 +0.52(+0.24%)
May 26, 2021 219.16 219.16 215.79 217.06 259,437 -0.18(-0.08%)
May 25, 2021 216.53 218.34 215.46 217.24 293,473 +0.75(+0.34%)
May 24, 2021 217.38 217.38 214.69 216.49 160,810 +0.78(+0.36%)
May 21, 2021 216.43 217.26 214.68 215.71 272,659 +0.46(+0.21%)
May 20, 2021 213.43 215.89 212.22 215.25 258,336 +2.55(+1.20%)
May 19, 2021 214.84 214.84 211.31 212.69 660,529 -3.87(-1.79%)
May 18, 2021 218.83 218.83 216.03 216.57 362,221 -2.41(-1.10%)
May 17, 2021 218.72 219.51 216.59 218.97 253,013 -0.51(-0.23%)
May 14, 2021 218.88 221.40 218.56 219.48 193,865 +1.07(+0.49%)
May 13, 2021 214.34 219.60 214.17 218.42 241,351 +4.95(+2.32%)
May 12, 2021 219.31 219.38 213.31 213.47 535,780 -6.40(-2.91%)
May 11, 2021 220.37 220.89 217.73 219.87 353,552 -2.06(-0.93%)
May 10, 2021 221.65 223.96 221.65 221.93 489,232 +0.84(+0.38%)
May 07, 2021 220.75 222.62 220.13 221.09 376,367 -0.33(-0.15%)
May 06, 2021 221.76 222.19 219.90 221.42 269,534 +0.64(+0.29%)
May 05, 2021 222.62 223.04 219.23 220.78 394,194 -1.61(-0.73%)
May 04, 2021 217.78 223.15 217.74 222.40 444,316 +3.76(+1.72%)
May 03, 2021 220.72 220.72 218.21 218.64 393,657 -0.69(-0.31%)
Apr 30, 2021 221.93 222.03 218.51 219.33 382,104 -3.86(-1.73%)
Apr 29, 2021 221.21 223.35 220.28 223.19 367,504 +3.08(+1.40%)
Apr 28, 2021 230.64 230.64 217.49 220.11 557,184 -1.16(-0.53%)
Apr 27, 2021 219.90 222.24 219.48 221.27 303,529 +0.73(+0.33%)
Apr 26, 2021 221.79 223.10 220.34 220.54 398,671 +0.24(+0.11%)
Apr 23, 2021 220.88 221.37 220.17 220.30 585,117 +0.28(+0.13%)
Apr 22, 2021 220.52 221.80 219.33 220.01 253,279 +0.26(+0.12%)
Apr 21, 2021 217.66 220.94 217.60 219.75 489,634 +2.11(+0.97%)
Apr 20, 2021 215.33 217.99 214.91 217.63 383,982 +2.56(+1.19%)
Apr 19, 2021 215.78 216.54 214.11 215.07 382,749 -0.70(-0.33%)
Apr 16, 2021 215.16 217.48 214.11 215.78 2,219,744 +2.47(+1.16%)
Apr 15, 2021 211.27 213.60 209.85 213.31 575,963 +2.52(+1.20%)
Apr 14, 2021 212.26 213.85 210.00 210.79 429,738 -1.05(-0.49%)
Apr 13, 2021 213.04 213.64 210.87 211.83 519,913 -1.66(-0.78%)
Apr 12, 2021 212.14 215.61 212.14 213.50 697,445 +0.80(+0.38%)
Apr 09, 2021 211.89 213.83 210.45 212.69 522,455 +2.06(+0.98%)
Apr 08, 2021 209.25 211.89 209.25 210.64 412,338 +1.01(+0.48%)
Apr 07, 2021 209.82 211.32 208.24 209.63 269,737 -0.70(-0.33%)
Apr 06, 2021 210.24 212.31 209.54 210.34 349,045 +0.34(+0.16%)
Apr 05, 2021 208.37 210.55 207.88 210.00 215,932 +2.36(+1.14%)
Apr 01, 2021 205.03 207.81 202.22 207.64 385,989 +2.87(+1.40%)
Mar 31, 2021 206.47 207.74 204.03 204.77 453,748 -1.12(-0.54%)
Mar 30, 2021 204.81 206.59 203.69 205.89 435,482 +2.27(+1.11%)
Mar 29, 2021 200.79 205.09 200.14 203.62 306,407 +1.56(+0.77%)
Mar 26, 2021 198.55 202.31 198.31 202.06 216,607 +4.81(+2.44%)
Mar 25, 2021 196.73 197.80 193.86 197.25 402,232 +0.28(+0.14%)
Mar 24, 2021 194.24 199.08 194.24 196.96 345,334 +3.38(+1.75%)
Mar 23, 2021 192.67 195.41 192.09 193.58 385,113 -0.27(-0.14%)
Mar 22, 2021 193.87 194.25 189.97 193.85 527,282 -0.96(-0.49%)
Mar 19, 2021 195.36 196.07 193.69 194.81 727,920 -1.25(-0.64%)
Mar 18, 2021 192.84 196.30 192.22 196.06 466,037 +3.13(+1.62%)
Mar 17, 2021 194.66 195.28 191.17 192.93 706,982 -1.49(-0.76%)
Mar 16, 2021 198.61 199.14 192.79 194.42 540,955 -4.62(-2.32%)
Mar 15, 2021 195.22 199.05 193.75 199.04 326,080 +4.02(+2.06%)
Mar 12, 2021 195.62 195.62 192.41 195.02 396,109 +0.31(+0.16%)
Mar 11, 2021 196.30 198.48 194.46 194.70 317,529 -1.18(-0.60%)
Mar 10, 2021 193.11 196.35 193.07 195.89 570,785 +2.54(+1.32%)
Mar 09, 2021 194.22 197.38 193.25 193.34 298,112 -1.08(-0.55%)
Mar 08, 2021 194.63 197.17 193.15 194.42 560,796 +0.76(+0.39%)
Mar 05, 2021 192.98 194.02 187.22 193.66 421,869 +2.77(+1.45%)
Mar 04, 2021 194.09 194.81 188.37 190.89 358,635 -3.96(-2.03%)
Mar 03, 2021 195.77 196.64 194.51 194.85 254,130 -0.58(-0.30%)
Mar 02, 2021 195.65 196.27 193.26 195.43 288,657 -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.