Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 235.50 238.94 235.29 238.48 1,942,943 +2.94(+1.25%)
Jun 23, 2021 233.77 236.34 233.12 235.54 1,316,294 +1.98(+0.85%)
Jun 22, 2021 232.96 235.69 232.22 233.56 1,623,708 -0.44(-0.19%)
Jun 21, 2021 231.54 234.48 230.46 234.00 2,467,368 +3.90(+1.69%)
Jun 18, 2021 231.65 234.00 229.21 230.10 3,736,026 -2.74(-1.18%)
Jun 17, 2021 243.18 244.25 232.61 232.84 7,322,891 -11.26(-4.61%)
Jun 16, 2021 251.93 252.24 242.52 244.10 4,874,415 -7.72(-3.07%)
Jun 15, 2021 249.55 252.82 249.26 251.82 1,359,256 +1.76(+0.70%)
Jun 14, 2021 250.45 250.53 247.82 250.06 1,211,842 -0.05(-0.02%)
Jun 11, 2021 249.77 251.96 248.72 250.11 1,184,858 +0.67(+0.27%)
Jun 10, 2021 246.57 251.17 246.08 249.44 1,461,963 +3.69(+1.50%)
Jun 09, 2021 245.00 246.38 243.54 245.75 1,257,170 +0.95(+0.39%)
Jun 08, 2021 246.00 246.13 243.01 244.80 1,734,157 -2.72(-1.10%)
Jun 07, 2021 251.13 251.38 246.92 247.52 1,111,785 -3.50(-1.39%)
Jun 04, 2021 251.42 251.70 248.17 251.02 1,314,725 -0.49(-0.19%)
Jun 03, 2021 252.72 254.19 250.06 251.51 1,535,032 -1.44(-0.57%)
Jun 02, 2021 253.97 255.46 252.37 252.95 1,780,087 -0.29(-0.11%)
Jun 01, 2021 255.08 255.85 252.09 253.24 2,095,087 -0.13(-0.05%)
May 28, 2021 254.53 255.05 252.78 253.37 1,764,101 -0.51(-0.20%)
May 27, 2021 251.50 255.04 250.29 253.88 2,060,019 +2.79(+1.11%)
May 26, 2021 252.06 252.46 250.34 251.09 1,050,849 -1.22(-0.48%)
May 25, 2021 253.56 254.20 251.50 252.31 1,090,312 -0.87(-0.34%)
May 24, 2021 253.97 255.36 253.12 253.18 737,304 -0.03(-0.01%)
May 21, 2021 254.39 255.50 252.37 253.21 1,896,588 -1.44(-0.57%)
May 20, 2021 252.39 256.11 252.25 254.65 1,861,986 +2.42(+0.96%)
May 19, 2021 253.30 253.49 248.60 252.23 1,724,339 -1.98(-0.78%)
May 18, 2021 257.43 257.43 254.01 254.21 1,691,511 -0.99(-0.39%)
May 17, 2021 253.79 255.58 253.28 255.20 1,404,217 +0.96(+0.38%)
May 14, 2021 253.49 255.49 251.96 254.24 978,488 +2.24(+0.89%)
May 13, 2021 249.58 253.65 249.03 252.00 1,414,295 +2.28(+0.91%)
May 12, 2021 253.15 255.24 249.45 249.72 2,093,976 -4.40(-1.73%)
May 11, 2021 257.90 257.90 253.07 254.12 1,667,159 -4.33(-1.68%)
May 10, 2021 258.56 260.97 257.42 258.45 1,587,752 -0.07(-0.03%)
May 07, 2021 255.66 259.64 255.19 258.52 1,642,076 +1.89(+0.74%)
May 06, 2021 256.17 257.56 254.59 256.63 1,421,361 +2.27(+0.89%)
May 05, 2021 253.84 255.65 252.70 254.36 1,622,356 +0.43(+0.17%)
May 04, 2021 252.33 254.27 251.44 253.93 1,443,282 +1.47(+0.58%)
May 03, 2021 251.47 253.86 249.19 252.46 1,613,754 +1.02(+0.41%)
Apr 30, 2021 240.08 254.84 240.05 251.44 4,096,800 +12.17(+5.09%)
Apr 29, 2021 238.90 240.03 235.79 239.27 1,925,057 +0.89(+0.37%)
Apr 28, 2021 233.88 239.08 232.77 238.38 2,881,003 +4.59(+1.96%)
Apr 27, 2021 230.71 235.08 230.00 233.79 1,518,336 +4.27(+1.86%)
Apr 26, 2021 231.54 232.43 229.41 229.52 1,666,807 -1.37(-0.59%)
Apr 23, 2021 231.53 232.23 230.40 230.89 1,018,600 -0.26(-0.11%)
Apr 22, 2021 232.34 233.31 229.90 231.15 1,866,735 -2.35(-1.01%)
Apr 21, 2021 234.78 237.05 233.34 233.50 1,265,905 -1.32(-0.56%)
Apr 20, 2021 235.86 237.09 234.53 234.82 1,377,934 -1.01(-0.43%)
Apr 19, 2021 239.14 239.20 235.58 235.83 1,259,446 -3.29(-1.38%)
Apr 16, 2021 238.14 240.02 235.80 239.12 1,944,100 +2.62(+1.11%)
Apr 15, 2021 235.14 237.72 234.60 236.50 1,232,738 +1.63(+0.69%)
Apr 14, 2021 239.22 239.99 233.71 234.87 1,826,069 -4.37(-1.83%)
Apr 13, 2021 238.31 239.85 236.25 239.24 1,389,084 +0.41(+0.17%)
Apr 12, 2021 237.00 239.03 235.94 238.83 1,497,566 +1.83(+0.77%)
Apr 09, 2021 236.05 238.57 234.70 237.00 1,226,700 +2.00(+0.85%)
Apr 08, 2021 237.32 238.50 234.80 235.00 1,394,739 -1.27(-0.54%)
Apr 07, 2021 233.81 236.67 233.51 236.27 1,020,310 +2.05(+0.88%)
Apr 06, 2021 234.23 234.50 232.90 234.22 1,034,975 +0.24(+0.10%)
Apr 05, 2021 232.66 234.07 231.98 233.98 1,164,475 +2.18(+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.