Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 284.59 285.55 282.47 283.43 1,659,278 -1.58(-0.55%)
Jun 29, 2021 283.43 286.19 283.25 285.01 2,143,532 +2.43(+0.86%)
Jun 28, 2021 283.10 284.47 281.23 282.58 1,729,031 -0.73(-0.26%)
Jun 25, 2021 281.07 283.85 279.23 283.31 4,403,610 +2.98(+1.06%)
Jun 24, 2021 285.78 285.78 278.39 280.33 3,124,403 +5.63(+2.05%)
Jun 23, 2021 276.66 277.29 274.59 274.69 2,247,857 +0.04(+0.01%)
Jun 22, 2021 274.75 275.57 272.78 274.65 2,100,700 +0.10(+0.03%)
Jun 21, 2021 273.02 276.42 271.14 274.56 2,037,908 +4.14(+1.53%)
Jun 18, 2021 271.94 273.06 269.98 270.42 3,259,626 -3.38(-1.24%)
Jun 17, 2021 271.62 274.43 271.62 273.80 1,947,093 +0.80(+0.29%)
Jun 16, 2021 276.40 276.40 272.13 273.00 2,444,834 -2.16(-0.79%)
Jun 15, 2021 275.80 276.86 274.38 275.16 1,464,674 +0.46(+0.17%)
Jun 14, 2021 274.73 274.83 272.27 274.70 1,739,448 +0.41(+0.15%)
Jun 11, 2021 274.02 274.57 273.00 274.29 1,532,114 +1.02(+0.37%)
Jun 10, 2021 272.61 273.74 271.89 273.27 2,087,625 +2.03(+0.75%)
Jun 09, 2021 272.19 272.36 270.69 271.24 1,213,229 +0.63(+0.23%)
Jun 08, 2021 271.14 272.56 270.10 270.61 1,374,365 -0.71(-0.26%)
Jun 07, 2021 272.26 273.30 270.23 271.32 1,460,308 -0.94(-0.35%)
Jun 04, 2021 270.48 272.52 270.35 272.26 1,192,156 +3.40(+1.27%)
Jun 03, 2021 269.21 269.97 266.69 268.86 1,602,375 -2.09(-0.77%)
Jun 02, 2021 270.22 272.21 270.22 270.94 2,173,584 +0.88(+0.33%)
Jun 01, 2021 274.58 274.58 269.80 270.06 1,737,812 -1.23(-0.45%)
May 28, 2021 271.66 273.94 271.23 271.29 2,086,045 +2.03(+0.75%)
May 27, 2021 273.22 274.29 268.39 269.26 7,452,976 -3.75(-1.37%)
May 26, 2021 274.88 275.78 272.41 273.01 1,948,218 -1.96(-0.71%)
May 25, 2021 274.79 275.17 272.68 274.97 1,831,862 +1.10(+0.40%)
May 24, 2021 274.21 275.02 273.26 273.88 1,280,635 +1.41(+0.52%)
May 21, 2021 274.02 276.08 271.78 272.46 2,298,786 -0.55(-0.20%)
May 20, 2021 270.85 274.14 270.73 273.01 2,178,597 +2.87(+1.06%)
May 19, 2021 269.14 270.24 266.21 270.14 1,696,193 -1.96(-0.72%)
May 18, 2021 274.80 275.65 271.92 272.11 1,496,038 -3.84(-1.39%)
May 17, 2021 276.56 277.43 275.08 275.94 1,560,067 -1.15(-0.42%)
May 14, 2021 275.81 283.15 275.57 277.10 1,337,113 +2.77(+1.01%)
May 13, 2021 270.29 276.18 270.29 274.33 1,766,292 +5.70(+2.12%)
May 12, 2021 274.24 274.32 268.39 268.63 2,201,398 -8.23(-2.97%)
May 11, 2021 277.33 277.35 273.60 276.86 1,603,460 -2.56(-0.92%)
May 10, 2021 279.42 282.77 279.01 279.41 1,685,630 -0.88(-0.32%)
May 07, 2021 280.94 282.76 279.82 280.30 1,450,093 +0.36(+0.13%)
May 06, 2021 278.33 279.96 276.53 279.94 1,937,849 +1.58(+0.57%)
May 05, 2021 280.63 281.55 277.98 278.37 1,616,591 -2.00(-0.71%)
May 04, 2021 279.68 280.69 278.01 280.37 1,883,288 -0.55(-0.20%)
May 03, 2021 281.64 282.12 280.13 280.91 1,352,455 +2.12(+0.76%)
Apr 30, 2021 279.57 279.71 277.25 278.80 2,048,001 -2.47(-0.88%)
Apr 29, 2021 280.83 281.98 279.40 281.27 1,297,766 +2.18(+0.78%)
Apr 28, 2021 279.52 280.22 278.65 279.09 1,206,402 +0.02(+0.01%)
Apr 27, 2021 278.89 279.68 276.97 279.07 1,321,836 +0.70(+0.25%)
Apr 26, 2021 280.37 281.11 277.71 278.37 1,477,637 -2.13(-0.76%)
Apr 23, 2021 279.01 281.61 278.54 280.50 1,565,513 +1.52(+0.54%)
Apr 22, 2021 279.78 281.98 278.01 278.98 1,518,913 -0.54(-0.19%)
Apr 21, 2021 278.51 279.93 276.70 279.52 1,649,474 +2.04(+0.73%)
Apr 20, 2021 274.91 277.77 274.75 277.48 1,965,537 +1.98(+0.72%)
Apr 19, 2021 276.04 276.16 273.93 275.50 1,494,642 -0.40(-0.15%)
Apr 16, 2021 274.17 276.38 274.02 275.90 2,730,599 +1.74(+0.64%)
Apr 15, 2021 275.23 276.12 273.45 274.16 2,129,518 +0.68(+0.25%)
Apr 14, 2021 273.42 275.75 272.17 273.48 1,979,781 +0.10(+0.04%)
Apr 13, 2021 274.71 275.15 272.29 273.38 2,324,489 -2.22(-0.81%)
Apr 12, 2021 274.10 276.15 273.31 275.61 1,499,793 -0.16(-0.06%)
Apr 09, 2021 273.18 275.88 271.83 275.77 1,865,191 +3.15(+1.16%)
Apr 08, 2021 272.33 273.50 271.48 272.62 1,669,897 +1.77(+0.65%)
Apr 07, 2021 270.27 271.86 269.44 270.85 2,854,741 +0.90(+0.33%)
Apr 06, 2021 269.75 271.31 268.05 269.94 1,863,963 +0.48(+0.18%)
Apr 05, 2021 267.43 270.96 267.23 269.46 2,745,179 +2.67(+1.00%)
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.