Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 814.25 814.95 809.89 812.21 470,126 +0.57(+0.07%)
May 27, 2021 813.78 819.07 810.47 811.64 760,812 -0.28(-0.03%)
May 26, 2021 818.13 822.63 805.99 811.92 665,375 +2.28(+0.28%)
May 25, 2021 812.27 816.15 807.04 809.64 675,524 +1.77(+0.22%)
May 24, 2021 802.40 812.26 802.14 807.88 612,092 +10.73(+1.35%)
May 21, 2021 785.80 800.92 785.80 797.14 748,478 +14.72(+1.88%)
May 20, 2021 779.34 788.62 774.81 782.43 389,563 +5.89(+0.76%)
May 19, 2021 766.87 776.95 760.33 776.54 683,569 -1.50(-0.19%)
May 18, 2021 789.78 792.54 777.54 778.04 403,553 -8.63(-1.10%)
May 17, 2021 793.56 796.56 783.55 786.67 375,298 -6.86(-0.86%)
May 14, 2021 785.92 797.21 782.91 793.53 519,932 +16.56(+2.13%)
May 13, 2021 762.63 782.73 761.33 776.97 599,029 +14.34(+1.88%)
May 12, 2021 777.71 787.15 759.33 762.63 702,015 -19.08(-2.44%)
May 11, 2021 784.99 792.09 773.28 781.71 725,548 -12.36(-1.56%)
May 10, 2021 810.73 815.69 794.04 794.07 611,598 -15.17(-1.87%)
May 07, 2021 796.84 812.23 794.76 809.24 512,054 +6.23(+0.78%)
May 06, 2021 788.43 803.27 786.33 803.00 719,794 +14.90(+1.89%)
May 05, 2021 781.54 789.13 776.95 788.10 615,422 +13.50(+1.74%)
May 04, 2021 761.47 775.28 758.46 774.60 602,476 +10.01(+1.31%)
May 03, 2021 764.02 770.87 760.36 764.59 529,193 +5.85(+0.77%)
Apr 30, 2021 761.03 762.01 753.63 758.74 487,322 -7.43(-0.97%)
Apr 29, 2021 763.37 768.19 756.67 766.17 491,608 +10.22(+1.35%)
Apr 28, 2021 759.27 760.33 755.03 755.94 362,084 -3.92(-0.52%)
Apr 27, 2021 757.26 761.88 752.61 759.86 354,452 +2.03(+0.27%)
Apr 26, 2021 754.31 761.50 753.85 757.83 516,405 +4.77(+0.63%)
Apr 23, 2021 739.41 756.52 737.06 753.06 528,787 +16.53(+2.24%)
Apr 22, 2021 751.06 751.06 734.87 736.53 561,502 -15.01(-2.00%)
Apr 21, 2021 743.61 752.34 740.49 751.54 419,519 +6.09(+0.82%)
Apr 20, 2021 747.59 753.32 741.64 745.46 567,145 -5.68(-0.76%)
Apr 19, 2021 751.11 755.22 746.82 751.13 530,337 -0.33(-0.04%)
Apr 16, 2021 762.92 764.50 745.98 751.47 836,535 -5.92(-0.78%)
Apr 15, 2021 752.15 766.65 750.13 757.39 828,077 +15.53(+2.09%)
Apr 14, 2021 740.43 751.40 739.14 741.86 596,838 -1.32(-0.18%)
Apr 13, 2021 745.22 747.00 740.43 743.17 406,230 -5.08(-0.68%)
Apr 12, 2021 745.13 749.82 742.26 748.25 521,352 -0.34(-0.05%)
Apr 09, 2021 743.35 750.70 740.49 748.60 522,740 +7.18(+0.97%)
Apr 08, 2021 732.53 742.73 730.76 741.42 603,047 +11.67(+1.60%)
Apr 07, 2021 725.42 731.81 723.27 729.75 515,218 +5.82(+0.80%)
Apr 06, 2021 728.34 728.34 721.17 723.93 531,603 -2.14(-0.29%)
Apr 05, 2021 715.35 729.53 714.78 726.07 640,876 +15.92(+2.24%)
Apr 01, 2021 703.62 710.48 701.60 710.15 593,036 +11.92(+1.71%)
Mar 31, 2021 694.53 705.90 693.50 698.23 689,085 +4.35(+0.63%)
Mar 30, 2021 699.25 706.99 691.75 693.88 646,619 -7.96(-1.13%)
Mar 29, 2021 691.39 705.53 689.87 701.84 628,163 +0.89(+0.13%)
Mar 26, 2021 677.26 702.17 677.26 700.95 867,850 +27.23(+4.04%)
Mar 25, 2021 670.07 674.82 659.62 673.72 499,766 +4.40(+0.66%)
Mar 24, 2021 667.80 677.15 667.80 669.33 588,221 +5.72(+0.86%)
Mar 23, 2021 675.84 675.84 661.38 663.60 601,117 -13.29(-1.96%)
Mar 22, 2021 675.71 681.77 671.94 676.89 566,569 +1.18(+0.18%)
Mar 19, 2021 667.02 685.90 660.77 675.71 1,568,005 +5.47(+0.82%)
Mar 18, 2021 675.10 685.25 669.06 670.23 691,215 -4.16(-0.62%)
Mar 17, 2021 668.03 676.41 666.70 674.39 500,618 +4.77(+0.71%)
Mar 16, 2021 668.58 673.62 662.85 669.62 607,100 +3.76(+0.56%)
Mar 15, 2021 667.44 667.44 654.99 665.86 568,821 +2.61(+0.39%)
Mar 12, 2021 666.11 669.20 659.83 663.25 570,792 -5.49(-0.82%)
Mar 11, 2021 678.34 679.46 666.16 668.74 811,642 -5.91(-0.88%)
Mar 10, 2021 674.92 679.36 670.67 674.65 889,039 +6.02(+0.90%)
Mar 09, 2021 655.65 671.63 651.87 668.63 1,036,334 +21.34(+3.30%)
Mar 08, 2021 647.85 659.53 645.33 647.29 701,603 -3.07(-0.47%)
Mar 05, 2021 640.76 651.99 620.73 650.37 754,253 +17.66(+2.79%)
Mar 04, 2021 642.14 647.20 626.41 632.71 988,028 -13.10(-2.03%)
Mar 03, 2021 661.51 664.12 645.64 645.81 763,603 -13.64(-2.07%)
Mar 02, 2021 662.60 666.17 656.97 659.46 494,305 -2.66(-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.