Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 455.65 460.29 451.37 455.91 229,464 +3.66(+0.81%)
May 27, 2021 451.60 455.98 449.00 452.25 517,987 -0.71(-0.16%)
May 26, 2021 458.26 458.97 452.01 452.96 297,869 +0.48(+0.11%)
May 25, 2021 452.60 457.95 451.20 452.48 296,382 +1.71(+0.38%)
May 24, 2021 447.72 455.95 447.39 450.77 240,031 +5.81(+1.31%)
May 21, 2021 445.88 449.15 444.24 444.95 233,907 -0.34(-0.08%)
May 20, 2021 438.42 448.89 437.05 445.30 356,617 +9.39(+2.15%)
May 19, 2021 435.06 437.17 431.44 435.91 392,363 -6.33(-1.43%)
May 18, 2021 443.39 445.84 438.81 442.24 328,503 -1.65(-0.37%)
May 17, 2021 451.36 451.36 442.79 443.88 434,213 -7.48(-1.66%)
May 14, 2021 452.66 454.41 448.52 451.36 363,006 +2.31(+0.51%)
May 13, 2021 449.52 456.18 448.63 449.06 304,624 +1.65(+0.37%)
May 12, 2021 453.46 457.57 446.28 447.41 432,194 -12.14(-2.64%)
May 11, 2021 458.48 461.99 449.74 459.55 356,257 -4.10(-0.88%)
May 10, 2021 468.73 472.65 463.31 463.66 251,741 -5.27(-1.12%)
May 07, 2021 464.74 470.91 461.82 468.93 210,659 +6.22(+1.34%)
May 06, 2021 465.84 465.84 456.47 462.70 261,150 -2.21(-0.47%)
May 05, 2021 466.72 472.15 458.99 464.91 277,841 -4.20(-0.90%)
May 04, 2021 468.91 473.51 462.45 469.11 347,869 -3.60(-0.76%)
May 03, 2021 473.47 476.05 467.96 472.71 242,568 +0.42(+0.09%)
Apr 30, 2021 474.53 480.02 468.86 472.29 390,229 -8.81(-1.83%)
Apr 29, 2021 473.60 481.42 470.20 481.10 295,521 +10.50(+2.23%)
Apr 28, 2021 475.43 475.43 466.50 470.60 296,668 -3.48(-0.73%)
Apr 27, 2021 473.92 476.37 463.72 474.08 421,274 +0.59(+0.13%)
Apr 26, 2021 472.31 476.59 470.01 473.49 488,374 +0.49(+0.10%)
Apr 23, 2021 459.55 474.81 458.95 473.00 447,313 +14.34(+3.13%)
Apr 22, 2021 456.20 461.53 453.37 458.66 334,266 +1.10(+0.24%)
Apr 21, 2021 458.13 461.92 454.85 457.56 240,452 +2.52(+0.55%)
Apr 20, 2021 453.46 457.77 449.97 455.04 228,571 -0.23(-0.05%)
Apr 19, 2021 456.29 460.67 451.69 455.27 273,597 -5.10(-1.11%)
Apr 16, 2021 459.81 461.29 452.75 460.38 321,728 +3.76(+0.82%)
Apr 15, 2021 447.23 457.61 447.23 456.62 337,676 +11.90(+2.68%)
Apr 14, 2021 448.25 454.69 444.39 444.72 418,900 -2.52(-0.56%)
Apr 13, 2021 440.59 449.17 438.21 447.23 328,561 +6.67(+1.51%)
Apr 12, 2021 433.43 442.18 430.20 440.56 326,925 +4.51(+1.03%)
Apr 09, 2021 432.06 436.14 428.12 436.05 241,399 +3.12(+0.72%)
Apr 08, 2021 430.55 438.48 427.78 432.93 317,383 +7.62(+1.79%)
Apr 07, 2021 425.36 429.05 421.23 425.31 195,480 -2.58(-0.60%)
Apr 06, 2021 428.83 430.21 423.29 427.89 238,991 -0.50(-0.12%)
Apr 05, 2021 419.42 430.80 417.06 428.38 531,176 +11.73(+2.81%)
Apr 01, 2021 411.86 427.26 410.04 416.66 422,628 +9.01(+2.21%)
Mar 31, 2021 407.25 413.55 405.08 407.64 406,613 +1.72(+0.42%)
Mar 30, 2021 410.49 411.49 402.74 405.92 301,937 -8.61(-2.08%)
Mar 29, 2021 411.60 416.69 406.68 414.54 329,166 +1.46(+0.35%)
Mar 26, 2021 401.05 413.56 400.50 413.08 416,148 +12.46(+3.11%)
Mar 25, 2021 411.24 412.13 397.25 400.62 398,347 -11.65(-2.83%)
Mar 24, 2021 409.28 413.91 406.00 412.26 394,529 +3.18(+0.78%)
Mar 23, 2021 405.79 412.37 402.06 409.08 374,337 +1.36(+0.33%)
Mar 22, 2021 397.94 408.06 397.94 407.72 489,613 +8.75(+2.19%)
Mar 19, 2021 395.55 403.63 395.44 398.97 733,351 +4.61(+1.17%)
Mar 18, 2021 398.18 399.64 392.40 394.36 376,532 -7.34(-1.83%)
Mar 17, 2021 403.37 404.85 395.87 401.70 361,411 -3.31(-0.82%)
Mar 16, 2021 409.36 414.76 401.59 405.02 393,921 -2.89(-0.71%)
Mar 15, 2021 402.87 408.57 397.45 407.91 335,152 +2.94(+0.72%)
Mar 12, 2021 398.18 405.06 392.79 404.97 581,332 +6.29(+1.58%)
Mar 11, 2021 399.93 402.20 392.79 398.68 485,688 +0.23(+0.06%)
Mar 10, 2021 407.36 409.91 398.15 398.45 309,323 -4.57(-1.13%)
Mar 09, 2021 395.71 405.23 393.81 403.02 522,007 +11.56(+2.95%)
Mar 08, 2021 402.50 402.80 391.04 391.46 631,573 -11.75(-2.92%)
Mar 05, 2021 400.43 404.98 388.91 403.21 651,890 +5.56(+1.40%)
Mar 04, 2021 396.09 403.36 390.99 397.65 812,496 -0.70(-0.18%)
Mar 03, 2021 404.85 410.86 398.07 398.35 834,382 -8.84(-2.17%)
Mar 02, 2021 408.35 417.64 398.99 407.19 746,976 -1.19(-0.29%)
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.