Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 251.78 255.73 251.78 254.21 2,513,035 +2.91(+1.16%)
May 06, 2021 249.28 251.48 246.97 251.30 2,790,859 +1.95(+0.78%)
May 05, 2021 246.29 249.98 245.91 249.35 2,765,159 +1.99(+0.80%)
May 04, 2021 247.27 247.58 242.87 247.36 3,556,040 +1.98(+0.81%)
May 03, 2021 240.67 247.02 240.55 245.38 3,587,390 +5.74(+2.40%)
Apr 30, 2021 234.27 240.66 234.20 239.64 3,420,800 +4.93(+2.10%)
Apr 29, 2021 235.07 236.00 231.03 234.71 4,053,418 -2.00(-0.84%)
Apr 28, 2021 241.52 243.97 233.76 236.71 7,550,303 -18.42(-7.22%)
Apr 27, 2021 255.19 256.53 253.76 255.13 2,184,315 -0.39(-0.15%)
Apr 26, 2021 256.65 256.75 254.41 255.52 1,782,778 -1.51(-0.59%)
Apr 23, 2021 254.98 258.14 253.67 257.03 2,427,100 +1.98(+0.78%)
Apr 22, 2021 257.54 258.48 253.66 255.05 3,368,887 -3.73(-1.44%)
Apr 21, 2021 260.41 261.00 257.75 258.78 2,173,322 -0.36(-0.14%)
Apr 20, 2021 254.84 260.36 254.84 259.14 1,579,330 +3.17(+1.24%)
Apr 19, 2021 252.85 256.11 252.64 255.97 2,345,158 +0.26(+0.10%)
Apr 16, 2021 256.44 258.82 254.67 255.71 2,768,700 +0.58(+0.23%)
Apr 15, 2021 251.10 257.00 250.50 255.13 2,366,332 +5.51(+2.21%)
Apr 14, 2021 249.98 251.50 249.00 249.62 1,753,772 -0.33(-0.13%)
Apr 13, 2021 249.15 250.35 247.09 249.95 1,766,132 +1.01(+0.41%)
Apr 12, 2021 248.52 250.00 247.79 248.94 1,721,957 -0.01(-0.00%)
Apr 09, 2021 247.71 249.10 245.81 248.95 1,368,800 +2.07(+0.84%)
Apr 08, 2021 249.10 249.48 245.98 246.88 1,633,606 -1.24(-0.50%)
Apr 07, 2021 248.17 250.22 247.10 248.12 1,583,511 -0.98(-0.39%)
Apr 06, 2021 251.74 252.54 248.24 249.10 2,040,059 -2.92(-1.16%)
Apr 05, 2021 249.06 252.63 249.06 252.02 2,230,560 +2.85(+1.14%)
Apr 01, 2021 249.73 250.00 246.40 249.17 2,176,900 +0.36(+0.14%)
Mar 31, 2021 249.23 249.95 247.36 248.81 3,571,906 -0.94(-0.38%)
Mar 30, 2021 253.18 254.01 248.83 249.75 1,979,006 -5.21(-2.04%)
Mar 29, 2021 251.53 256.60 251.45 254.96 2,488,136 +2.10(+0.83%)
Mar 26, 2021 245.97 253.28 245.54 252.86 2,638,900 +6.61(+2.68%)
Mar 25, 2021 247.04 247.54 244.98 246.25 2,707,589 +0.78(+0.32%)
Mar 24, 2021 245.00 247.39 243.82 245.47 2,237,552 +0.43(+0.18%)
Mar 23, 2021 249.99 250.00 244.90 245.04 2,604,780 -4.65(-1.86%)
Mar 22, 2021 242.36 249.77 242.36 249.69 2,059,536 +3.75(+1.52%)
Mar 19, 2021 245.74 247.40 241.63 245.94 12,589,900 +1.52(+0.62%)
Mar 18, 2021 240.50 247.14 240.50 244.42 3,063,152 +0.15(+0.06%)
Mar 17, 2021 240.31 245.90 239.22 244.27 3,255,538 +3.95(+1.64%)
Mar 16, 2021 238.12 242.02 236.62 240.32 3,386,195 +4.36(+1.85%)
Mar 15, 2021 230.00 236.16 229.80 235.96 2,911,021 +5.60(+2.43%)
Mar 12, 2021 230.24 230.76 228.69 230.36 1,752,600 -0.81(-0.35%)
Mar 11, 2021 230.66 233.96 228.78 231.17 2,243,999 +1.21(+0.53%)
Mar 10, 2021 230.86 233.49 229.02 229.96 2,309,816 +0.97(+0.42%)
Mar 09, 2021 230.00 233.12 228.78 228.99 3,056,834 +1.18(+0.52%)
Mar 08, 2021 228.08 232.20 226.70 227.81 3,101,034 +0.08(+0.04%)
Mar 05, 2021 222.45 228.15 221.45 227.73 3,021,300 +5.82(+2.62%)
Mar 04, 2021 227.82 227.87 220.25 221.91 3,575,457 -2.03(-0.91%)
Mar 03, 2021 223.52 225.69 221.31 223.94 2,610,620 -1.75(-0.78%)
Mar 02, 2021 227.00 227.89 225.28 225.69 2,407,531 -1.35(-0.59%)
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.