Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 222.06 223.85 221.63 221.78 5,926,094 +0.43(+0.19%)
May 27, 2021 222.22 222.87 220.87 221.35 6,117,776 -0.20(-0.09%)
May 26, 2021 222.51 223.78 220.88 221.55 4,402,335 -1.90(-0.85%)
May 25, 2021 224.31 224.59 222.87 223.45 4,805,291 -0.29(-0.13%)
May 24, 2021 222.41 224.52 222.10 223.75 4,141,132 +2.49(+1.12%)
May 21, 2021 221.37 223.74 221.04 221.26 5,743,513 +0.32(+0.15%)
May 20, 2021 219.96 222.07 219.76 220.94 7,660,918 +1.81(+0.82%)
May 19, 2021 217.35 219.38 216.40 219.13 9,545,065 -0.96(-0.43%)
May 18, 2021 222.84 223.61 219.95 220.09 7,070,669 -0.85(-0.38%)
May 17, 2021 220.68 221.64 219.84 220.94 5,671,345 -0.49(-0.22%)
May 14, 2021 220.33 221.98 219.45 221.42 4,896,239 +3.12(+1.43%)
May 13, 2021 216.13 219.43 215.52 218.30 6,815,848 +3.35(+1.56%)
May 12, 2021 217.88 219.21 214.64 214.96 7,924,608 -4.72(-2.15%)
May 11, 2021 217.99 220.59 216.32 219.68 7,834,102 -0.48(-0.22%)
May 10, 2021 225.64 226.03 219.37 220.16 9,884,050 -5.99(-2.65%)
May 07, 2021 226.36 227.22 224.77 226.15 4,648,619 +0.78(+0.35%)
May 06, 2021 223.72 225.62 222.78 225.37 6,285,918 +2.06(+0.92%)
May 05, 2021 225.15 227.84 222.78 223.31 6,696,246 -2.75(-1.22%)
May 04, 2021 225.64 226.41 224.31 226.06 6,039,420 -0.56(-0.25%)
May 03, 2021 228.03 229.68 225.43 226.63 8,389,698 -0.93(-0.41%)
Apr 30, 2021 229.27 229.86 226.31 227.55 10,531,072 -3.22(-1.39%)
Apr 29, 2021 229.18 231.39 227.15 230.77 7,606,767 +3.32(+1.46%)
Apr 28, 2021 225.01 230.19 224.74 227.44 10,378,088 +3.45(+1.54%)
Apr 27, 2021 225.09 225.21 223.10 224.00 6,816,148 -0.42(-0.19%)
Apr 26, 2021 224.83 226.96 223.62 224.41 5,798,614 +0.33(+0.15%)
Apr 23, 2021 222.73 225.86 221.85 224.08 5,486,520 +2.37(+1.07%)
Apr 22, 2021 221.45 224.99 221.05 221.72 7,495,048 +0.12(+0.05%)
Apr 21, 2021 217.57 222.01 217.14 221.60 9,741,020 +4.06(+1.87%)
Apr 20, 2021 219.00 219.58 216.12 217.54 5,952,049 -2.44(-1.11%)
Apr 19, 2021 219.94 221.73 219.29 219.98 6,714,137 -0.60(-0.27%)
Apr 16, 2021 221.33 221.94 219.95 220.59 7,009,595 +0.13(+0.06%)
Apr 15, 2021 218.13 221.77 218.10 220.46 8,927,228 +4.19(+1.94%)
Apr 14, 2021 215.32 217.36 214.41 216.27 5,103,595 +0.94(+0.43%)
Apr 13, 2021 215.32 215.92 214.56 215.34 4,889,478 -0.44(-0.20%)
Apr 12, 2021 214.57 216.20 213.58 215.77 6,481,377 -1.02(-0.47%)
Apr 09, 2021 215.32 216.87 213.86 216.80 5,876,039 +1.77(+0.83%)
Apr 08, 2021 214.31 217.09 212.50 215.02 11,333,190 +1.39(+0.65%)
Apr 07, 2021 213.48 215.35 213.02 213.63 5,760,133 +0.60(+0.28%)
Apr 06, 2021 212.02 213.76 209.80 213.03 8,034,546 -0.38(-0.18%)
Apr 05, 2021 212.98 214.84 211.72 213.41 10,714,909 +2.12(+1.01%)
Apr 01, 2021 208.28 212.14 206.84 211.28 6,300,455 +5.00(+2.42%)
Mar 31, 2021 207.08 208.60 206.10 206.28 13,527,151 -0.17(-0.08%)
Mar 30, 2021 207.53 208.64 205.97 206.45 5,642,500 -2.54(-1.22%)
Mar 29, 2021 206.99 209.75 205.69 208.99 7,997,387 +0.95(+0.46%)
Mar 26, 2021 202.89 208.20 202.36 208.04 7,595,259 +5.42(+2.67%)
Mar 25, 2021 202.33 203.45 200.49 202.62 8,611,815 -0.10(-0.05%)
Mar 24, 2021 203.38 205.71 202.58 202.72 10,367,521 -0.08(-0.04%)
Mar 23, 2021 203.67 204.56 202.16 202.80 9,052,537 +0.15(+0.07%)
Mar 22, 2021 201.24 206.83 200.93 202.65 11,670,133 +1.07(+0.53%)
Mar 19, 2021 213.48 214.51 201.56 201.58 33,059,944 -13.41(-6.24%)
Mar 18, 2021 215.74 216.80 213.93 214.98 9,569,043 -2.30(-1.06%)
Mar 17, 2021 219.26 220.42 216.06 217.28 8,901,342 -1.64(-0.75%)
Mar 16, 2021 217.96 219.78 216.58 218.92 9,185,151 +1.39(+0.64%)
Mar 15, 2021 218.46 221.24 216.04 217.53 9,551,916 -1.06(-0.49%)
Mar 12, 2021 219.49 220.71 217.67 218.59 8,388,051 -1.74(-0.79%)
Mar 11, 2021 218.75 222.36 218.05 220.33 10,314,814 +2.90(+1.34%)
Mar 10, 2021 215.04 218.41 213.76 217.43 8,025,669 +2.74(+1.28%)
Mar 09, 2021 216.35 219.21 214.53 214.69 9,470,533 +0.09(+0.04%)
Mar 08, 2021 211.40 220.31 210.26 214.60 15,137,174 +4.74(+2.26%)
Mar 05, 2021 208.23 210.54 204.24 209.87 7,782,167 +3.81(+1.85%)
Mar 04, 2021 210.41 211.44 203.30 206.06 10,934,734 -3.26(-1.56%)
Mar 03, 2021 209.62 211.60 207.38 209.32 6,654,238 -0.90(-0.43%)
Mar 02, 2021 211.38 212.32 209.29 210.22 6,315,923 -0.84(-0.40%)
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.