Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 382.45 383.05 377.11 379.39 1,031,700 -3.64(-0.95%)
Apr 29, 2021 377.59 383.21 377.59 383.03 780,565 +7.75(+2.07%)
Apr 28, 2021 377.52 379.49 372.90 375.28 800,651 -1.58(-0.42%)
Apr 27, 2021 375.76 377.70 373.66 376.86 800,745 -0.65(-0.17%)
Apr 26, 2021 382.09 383.25 377.21 377.51 900,751 -4.44(-1.16%)
Apr 23, 2021 378.39 383.87 376.26 381.95 903,500 +2.17(+0.57%)
Apr 22, 2021 384.64 385.35 378.64 379.78 1,142,983 -5.06(-1.31%)
Apr 21, 2021 381.92 386.74 377.85 384.84 2,045,444 +2.96(+0.78%)
Apr 20, 2021 379.38 386.78 378.07 381.88 1,988,465 +2.22(+0.58%)
Apr 19, 2021 375.45 379.84 374.46 379.66 1,084,462 +4.04(+1.08%)
Apr 16, 2021 373.97 376.54 371.19 375.62 899,300 +3.02(+0.81%)
Apr 15, 2021 364.45 374.68 364.45 372.60 1,350,318 +9.98(+2.75%)
Apr 14, 2021 360.48 363.89 359.26 362.62 663,177 +3.60(+1.00%)
Apr 13, 2021 358.97 361.85 357.75 359.02 688,975 -0.40(-0.11%)
Apr 12, 2021 360.16 363.10 358.52 359.42 788,179 -1.59(-0.44%)
Apr 09, 2021 354.68 361.33 353.53 361.01 833,500 +8.12(+2.30%)
Apr 08, 2021 350.95 355.19 350.95 352.89 662,994 +0.70(+0.20%)
Apr 07, 2021 351.79 353.75 350.46 352.19 857,810 -0.08(-0.02%)
Apr 06, 2021 354.00 354.48 349.05 352.27 963,181 -2.62(-0.74%)
Apr 05, 2021 356.45 359.39 354.10 354.89 883,365 +1.13(+0.32%)
Apr 01, 2021 359.93 360.00 351.88 353.76 1,262,400 -5.19(-1.45%)
Mar 31, 2021 363.21 365.87 358.21 358.95 1,414,245 -5.14(-1.41%)
Mar 30, 2021 368.84 370.00 362.58 364.09 1,390,251 -5.28(-1.43%)
Mar 29, 2021 369.97 379.13 368.42 369.37 1,395,338 -1.94(-0.52%)
Mar 26, 2021 367.69 372.25 365.18 371.31 1,433,100 +4.44(+1.21%)
Mar 25, 2021 361.47 367.91 356.47 366.87 1,725,922 +6.00(+1.66%)
Mar 24, 2021 351.03 362.29 351.03 360.87 2,090,323 +9.04(+2.57%)
Mar 23, 2021 351.25 354.44 348.46 351.83 1,232,033 +0.69(+0.20%)
Mar 22, 2021 352.84 352.84 345.34 351.14 1,448,556 -2.99(-0.84%)
Mar 19, 2021 352.23 359.14 348.90 354.13 2,962,700 +0.81(+0.23%)
Mar 18, 2021 340.96 353.33 340.86 353.32 1,570,840 +11.40(+3.33%)
Mar 17, 2021 344.56 345.24 340.52 341.92 1,422,080 -1.65(-0.48%)
Mar 16, 2021 341.11 344.27 338.44 343.57 1,318,923 +0.76(+0.22%)
Mar 15, 2021 343.14 344.29 336.49 342.81 1,366,301 +1.09(+0.32%)
Mar 12, 2021 336.60 343.12 335.20 341.72 1,281,300 +6.70(+2.00%)
Mar 11, 2021 333.22 338.00 330.85 335.02 997,760 +1.49(+0.45%)
Mar 10, 2021 335.48 337.74 329.75 333.53 957,826 -0.25(-0.07%)
Mar 09, 2021 339.21 344.17 333.33 333.78 1,286,511 -5.81(-1.71%)
Mar 08, 2021 334.50 342.29 332.29 339.59 1,498,189 +5.99(+1.80%)
Mar 05, 2021 323.72 335.78 322.75 333.60 1,766,400 +12.11(+3.77%)
Mar 04, 2021 317.84 325.71 315.11 321.49 1,967,376 +6.78(+2.15%)
Mar 03, 2021 310.00 318.74 309.14 314.71 1,095,021 +3.05(+0.98%)
Mar 02, 2021 309.97 316.61 308.65 311.66 1,328,088 +0.18(+0.06%)
Mar 01, 2021 307.66 315.98 306.36 311.48 1,469,662 +8.29(+2.73%)
Feb 26, 2021 302.27 313.85 301.52 303.19 2,003,900 +2.95(+0.98%)
Feb 25, 2021 306.00 308.52 298.60 300.24 1,291,852 -5.55(-1.81%)
Feb 24, 2021 302.05 306.96 301.27 305.79 1,022,248 +1.21(+0.40%)
Feb 23, 2021 298.09 307.90 296.34 304.58 2,081,059 +8.89(+3.01%)
Feb 22, 2021 292.78 297.18 290.86 295.69 1,010,817 +0.72(+0.24%)
Feb 19, 2021 296.92 297.80 291.16 294.97 1,056,000 -1.36(-0.46%)
Feb 18, 2021 288.93 298.45 288.93 296.33 1,351,928 +6.08(+2.09%)
Feb 17, 2021 288.73 295.47 288.32 290.25 993,983 +0.63(+0.22%)
Feb 16, 2021 293.40 293.84 288.48 289.62 1,177,997 -1.06(-0.36%)
Feb 12, 2021 292.05 293.01 287.40 290.68 1,087,000 -2.16(-0.74%)
Feb 11, 2021 299.08 301.66 291.81 292.84 1,097,682 -5.33(-1.79%)
Feb 10, 2021 299.57 302.42 297.96 298.17 1,090,440 -0.53(-0.18%)
Feb 09, 2021 287.50 299.42 286.81 298.70 2,073,945 +11.00(+3.82%)
Feb 08, 2021 292.08 292.68 286.04 287.70 1,435,920 -3.15(-1.08%)
Feb 05, 2021 297.03 297.88 288.20 290.85 1,478,000 -3.51(-1.19%)
Feb 04, 2021 299.00 300.47 293.60 294.36 1,317,250 -4.00(-1.34%)
Feb 03, 2021 297.13 300.17 293.52 298.36 1,196,780 -0.63(-0.21%)
Feb 02, 2021 296.40 306.25 296.12 298.99 1,924,287 +6.43(+2.20%)
Feb 01, 2021 298.97 302.44 291.60 292.56 1,689,165 -4.42(-1.49%)
Jan 29, 2021 298.40 301.30 292.17 296.98 1,659,800 -3.53(-1.17%)
Jan 28, 2021 294.67 306.01 292.26 300.51 1,767,014 +10.34(+3.56%)
Jan 27, 2021 303.00 308.77 288.01 290.17 3,045,674 -22.35(-7.15%)
Jan 26, 2021 317.60 318.30 309.85 312.52 1,221,710 -2.85(-0.90%)
Jan 25, 2021 313.47 315.97 311.65 315.37 860,889 +1.28(+0.41%)
Jan 22, 2021 320.51 321.30 313.96 314.09 969,400 -7.61(-2.37%)
Jan 21, 2021 320.95 325.34 319.12 321.70 993,657 +0.18(+0.06%)
Jan 20, 2021 323.34 323.50 317.51 321.52 1,155,651 -2.17(-0.67%)
Jan 19, 2021 330.00 330.87 323.11 323.69 954,851 -2.73(-0.84%)
Jan 15, 2021 322.52 327.21 319.38 326.42 1,166,500 +3.90(+1.21%)
Jan 14, 2021 331.90 333.00 321.71 322.52 1,320,685 -7.91(-2.39%)
Jan 13, 2021 334.47 335.58 329.27 330.43 911,624 -4.35(-1.30%)
Jan 12, 2021 337.30 340.36 333.96 334.78 906,515 -3.99(-1.18%)
Jan 11, 2021 335.45 340.98 335.45 338.77 942,133 +1.69(+0.50%)
Jan 08, 2021 338.19 340.67 332.71 337.08 1,384,000 -0.30(-0.09%)
Jan 07, 2021 329.01 338.55 328.46 337.38 1,418,328 +9.06(+2.76%)
Jan 06, 2021 309.00 330.23 308.00 328.32 1,860,067 +13.22(+4.20%)
Jan 05, 2021 317.62 320.11 313.68 315.10 996,420 -3.48(-1.09%)
Jan 04, 2021 321.11 324.23 311.38 318.58 1,197,827 -2.51(-0.78%)
Dec 31, 2020 321.09 321.09 321.09 574,567 +7.04(+2.24%)
Dec 30, 2020 314.00 316.37 313.88 314.05 574,567 -0.28(-0.09%)
Dec 29, 2020 315.40 319.06 313.61 314.33 766,004 +1.44(+0.46%)
Dec 28, 2020 310.63 315.39 309.46 312.89 723,365 +4.22(+1.37%)
Dec 24, 2020 307.97 309.60 307.89 308.67 224,400 +0.32(+0.10%)
Dec 23, 2020 306.43 311.67 306.43 308.35 777,249 +5.05(+1.67%)
Dec 22, 2020 305.89 307.36 302.56 303.30 1,036,796 -3.08(-1.01%)
Dec 21, 2020 303.34 306.64 298.60 306.38 1,121,588 -2.26(-0.73%)
Dec 18, 2020 314.06 315.32 306.40 308.64 2,829,600 -5.44(-1.73%)
Dec 17, 2020 309.78 315.39 309.78 314.08 1,103,895 +3.84(+1.24%)
Dec 16, 2020 312.46 312.89 306.84 310.24 1,003,177 -2.98(-0.95%)
Dec 15, 2020 312.99 314.66 310.52 313.22 1,544,884 +3.12(+1.01%)
Dec 14, 2020 314.14 316.22 309.60 310.10 918,550 -1.30(-0.42%)
Dec 11, 2020 312.16 315.91 310.16 311.40 1,372,800 -2.35(-0.75%)
Dec 10, 2020 317.66 319.05 313.48 313.75 1,224,489 -4.69(-1.47%)
Dec 09, 2020 322.75 324.07 316.25 318.44 1,016,504 -4.25(-1.32%)
Dec 08, 2020 316.66 322.99 315.90 322.69 1,636,981 +3.45(+1.08%)
Dec 07, 2020 321.52 324.20 317.03 319.24 697,081 -4.03(-1.25%)
Dec 04, 2020 321.61 326.90 321.08 323.27 931,400 +0.24(+0.07%)
Dec 03, 2020 318.17 325.53 318.10 323.03 1,254,992 +4.58(+1.44%)
Dec 02, 2020 313.12 321.64 313.07 318.45 1,131,720 +4.55(+1.45%)
Dec 01, 2020 317.00 326.85 313.31 313.90 1,364,228 +2.38(+0.76%)
Nov 30, 2020 311.79 315.30 309.34 311.52 1,645,665 -1.28(-0.41%)
Nov 27, 2020 308.69 313.54 308.24 312.80 533,200 +3.75(+1.21%)
Nov 25, 2020 315.07 315.07 306.66 309.05 1,180,800 -4.89(-1.56%)
Nov 24, 2020 310.57 317.88 310.00 313.94 1,302,767 +3.28(+1.06%)
Nov 23, 2020 307.70 313.74 307.70 310.66 1,169,561 +5.04(+1.65%)
Nov 20, 2020 311.43 312.12 304.67 305.62 2,311,500 -6.23(-2.00%)
Nov 19, 2020 320.62 320.80 311.67 311.85 1,610,705 -10.53(-3.27%)
Nov 18, 2020 331.16 333.49 322.13 322.38 1,350,962 -7.46(-2.26%)
Nov 17, 2020 328.73 332.80 326.13 329.84 1,038,546 -3.31(-0.99%)
Nov 16, 2020 335.92 338.20 330.04 333.15 1,344,599 +0.19(+0.06%)
Nov 13, 2020 329.94 334.69 327.74 332.96 1,205,500 +3.04(+0.92%)
Nov 12, 2020 322.82 331.26 320.99 329.92 1,504,336 +6.55(+2.03%)
Nov 11, 2020 330.19 332.75 323.12 323.37 1,517,696 -5.19(-1.58%)
Nov 10, 2020 323.05 330.26 314.43 328.56 1,975,631 +6.15(+1.91%)
Nov 09, 2020 334.98 337.68 321.83 322.41 1,617,633 +9.09(+2.90%)
Nov 06, 2020 317.93 318.16 312.24 313.32 1,606,400 -6.28(-1.96%)
Nov 05, 2020 328.72 334.10 317.74 319.60 2,333,176 -8.26(-2.52%)
Nov 04, 2020 312.80 332.40 311.75 327.86 3,987,702 +34.40(+11.72%)
Nov 03, 2020 282.67 295.59 281.90 293.46 1,790,107 +15.21(+5.47%)
Nov 02, 2020 278.19 279.68 270.44 278.25 2,193,881 +5.45(+2.00%)
Oct 30, 2020 273.92 275.03 269.01 272.80 1,567,700 -0.46(-0.17%)
Oct 29, 2020 284.47 285.35 272.34 273.26 1,737,304 -12.54(-4.39%)
Oct 28, 2020 287.92 297.69 285.23 285.80 1,557,659 -13.08(-4.38%)
Oct 27, 2020 297.78 300.50 293.01 298.88 1,532,137 -0.87(-0.29%)
Oct 26, 2020 307.61 308.25 297.71 299.75 1,205,272 -11.01(-3.54%)
Oct 23, 2020 306.72 311.75 305.32 310.76 1,489,400 +5.59(+1.83%)
Oct 22, 2020 297.02 306.30 296.46 305.17 1,176,628 +9.01(+3.04%)
Oct 21, 2020 290.50 297.29 290.34 296.16 898,306 +4.97(+1.71%)
Oct 20, 2020 293.18 296.46 290.95 291.19 822,684 -1.02(-0.35%)
Oct 19, 2020 296.00 298.39 290.21 292.21 946,899 -4.66(-1.57%)
Oct 16, 2020 295.10 300.38 292.84 296.87 768,900 +1.97(+0.67%)
Oct 15, 2020 287.48 296.91 287.17 294.90 785,072 +2.56(+0.88%)
Oct 14, 2020 295.26 298.13 289.61 292.34 1,014,368 -5.10(-1.71%)
Oct 13, 2020 297.06 299.23 295.02 297.44 870,082 -1.13(-0.38%)
Oct 12, 2020 295.43 300.92 294.43 298.57 1,037,693 +4.16(+1.41%)
Oct 09, 2020 295.00 298.45 293.83 294.41 813,500 +1.12(+0.38%)
Oct 08, 2020 294.50 294.50 288.74 293.29 1,000,189 +0.17(+0.06%)
Oct 07, 2020 285.23 293.93 285.23 293.12 970,184 +9.48(+3.34%)
Oct 06, 2020 286.15 290.64 282.50 283.64 1,086,454 -1.15(-0.40%)
Oct 05, 2020 276.98 285.00 276.68 284.79 965,723 +9.78(+3.56%)
Oct 02, 2020 265.79 280.48 264.44 275.01 1,582,500 +4.84(+1.79%)
Oct 01, 2020 268.59 270.76 266.11 270.17 918,105 +1.58(+0.59%)
Sep 30, 2020 259.52 271.15 258.75 268.59 1,312,763 +8.80(+3.39%)
Sep 29, 2020 258.35 261.75 256.56 259.79 862,001 +2.73(+1.06%)
Sep 28, 2020 258.83 261.80 255.78 257.06 913,830 +1.81(+0.71%)
Sep 25, 2020 247.49 256.10 246.20 255.25 1,321,900 +6.47(+2.60%)
Sep 24, 2020 245.04 249.27 244.10 248.78 1,311,881 +3.05(+1.24%)
Sep 23, 2020 248.20 251.01 245.04 245.73 1,668,817 -1.71(-0.69%)
Sep 22, 2020 256.82 258.62 246.38 247.44 1,976,856 -10.27(-3.99%)
Sep 21, 2020 257.24 257.88 250.40 257.71 1,567,806 -6.48(-2.45%)
Sep 18, 2020 262.05 266.32 260.48 264.19 2,162,500 +1.19(+0.45%)
Sep 17, 2020 261.47 264.57 259.41 263.00 820,108 -0.62(-0.24%)
Sep 16, 2020 261.82 265.73 258.52 263.62 997,442 +3.47(+1.33%)
Sep 15, 2020 265.88 267.35 258.86 260.15 1,250,496 -5.45(-2.05%)
Sep 14, 2020 258.99 269.20 258.99 265.60 1,448,054 +7.57(+2.93%)
Sep 11, 2020 262.68 265.50 254.48 258.03 1,336,600 -2.81(-1.08%)
Sep 10, 2020 268.08 270.03 260.59 260.84 1,096,174 -6.58(-2.46%)
Sep 09, 2020 267.93 269.35 264.56 267.42 1,023,871 +0.21(+0.08%)
Sep 08, 2020 275.00 275.27 266.32 267.21 1,191,014 -9.01(-3.26%)
Sep 04, 2020 278.23 279.28 270.50 276.22 874,600 -0.78(-0.28%)
Sep 03, 2020 281.84 284.37 274.19 277.00 1,247,599 -2.97(-1.06%)
Sep 02, 2020 274.64 281.18 273.54 279.97 1,388,610 +6.89(+2.52%)
Sep 01, 2020 278.02 280.64 272.83 273.08 1,712,875 -8.44(-3.00%)
Aug 31, 2020 276.21 284.35 276.19 281.52 1,514,638 +4.24(+1.53%)
Aug 28, 2020 274.68 279.00 271.86 277.28 643,300 +2.69(+0.98%)
Aug 27, 2020 271.41 278.64 269.28 274.59 1,360,804 +4.38(+1.62%)
Aug 26, 2020 276.70 276.71 266.80 270.21 1,341,963 -6.26(-2.26%)
Aug 25, 2020 280.75 280.94 275.16 276.47 870,887 -2.69(-0.96%)
Aug 24, 2020 286.77 287.00 278.39 279.16 729,557 -5.47(-1.92%)
Aug 21, 2020 282.50 286.27 281.75 284.63 957,500 +2.88(+1.02%)
Aug 20, 2020 281.83 283.75 280.55 281.75 813,797 -1.65(-0.58%)
Aug 19, 2020 282.78 286.30 282.74 283.40 634,051 +0.95(+0.34%)
Aug 18, 2020 284.04 285.65 281.85 282.45 959,066 -0.66(-0.23%)
Aug 17, 2020 283.51 285.84 282.18 283.11 817,271 -0.12(-0.04%)
Aug 14, 2020 280.45 285.27 279.11 283.23 567,600 +0.90(+0.32%)
Aug 13, 2020 281.78 282.37 278.37 282.33 687,873 -0.85(-0.30%)
Aug 12, 2020 282.64 286.18 280.45 283.18 817,115 +2.85(+1.02%)
Aug 11, 2020 283.07 288.00 279.09 280.33 1,416,943 +1.48(+0.53%)
Aug 10, 2020 277.09 280.15 276.24 278.85 754,400 +2.19(+0.79%)
Aug 07, 2020 271.23 278.18 271.23 276.66 928,400 +5.18(+1.91%)
Aug 06, 2020 274.92 277.63 269.08 271.48 1,002,318 -4.17(-1.51%)
Aug 05, 2020 272.85 276.01 270.21 275.65 1,304,882 +4.76(+1.76%)
Aug 04, 2020 269.38 272.86 267.72 270.89 953,916 +0.14(+0.05%)
Aug 03, 2020 275.22 277.38 269.36 270.75 988,063 -3.05(-1.11%)
Jul 31, 2020 277.05 277.45 270.40 273.80 1,005,200 -3.39(-1.22%)
Jul 30, 2020 276.42 279.67 272.35 277.19 1,085,212 -4.37(-1.55%)
Jul 29, 2020 267.51 285.31 267.32 281.56 1,961,011 +16.33(+6.16%)
Jul 28, 2020 263.35 267.68 263.27 265.23 1,228,130 +1.24(+0.47%)
Jul 27, 2020 269.00 269.79 263.30 263.99 1,615,229 -6.50(-2.40%)
Jul 24, 2020 271.00 273.71 269.57 270.49 1,104,400 +0.56(+0.21%)
Jul 23, 2020 267.85 270.89 266.37 269.93 1,004,765 +1.84(+0.69%)
Jul 22, 2020 266.28 268.25 261.05 268.09 1,006,815 +2.38(+0.90%)
Jul 21, 2020 260.53 269.05 259.84 265.71 1,555,872 +6.71(+2.59%)
Jul 20, 2020 266.12 267.37 258.84 259.00 1,309,849 -7.37(-2.77%)
Jul 17, 2020 266.12 268.33 264.89 266.37 1,035,900 +2.28(+0.86%)
Jul 16, 2020 267.28 269.22 263.68 264.09 1,131,228 -3.19(-1.19%)
Jul 15, 2020 263.25 268.38 259.90 267.28 1,557,446 +3.81(+1.45%)
Jul 14, 2020 256.44 263.88 256.09 263.47 1,754,142 +5.89(+2.29%)
Jul 13, 2020 256.39 262.40 256.01 257.58 1,325,477 +2.58(+1.01%)
Jul 10, 2020 256.93 257.00 253.75 255.00 982,100 +0.00(+0.00%)
Jul 09, 2020 262.22 264.04 254.55 255.00 1,265,741 -7.54(-2.87%)
Jul 08, 2020 266.27 266.93 260.43 262.54 1,110,149 -2.35(-0.89%)
Jul 07, 2020 266.52 268.88 264.42 264.89 862,863 -4.11(-1.53%)
Jul 06, 2020 271.37 271.63 267.11 269.00 859,594 +2.00(+0.75%)
Jul 02, 2020 270.95 273.93 266.97 267.00 1,007,900 -1.68(-0.63%)
Jul 01, 2020 267.19 270.10 264.53 268.68 1,110,054 +5.70(+2.17%)
Jun 30, 2020 259.75 264.60 256.74 262.98 1,195,614 +3.71(+1.43%)
Jun 29, 2020 258.15 262.29 257.36 259.27 1,365,824 +3.62(+1.42%)
Jun 26, 2020 259.85 264.65 254.43 255.65 1,997,400 -5.35(-2.05%)
Jun 25, 2020 256.71 261.36 253.27 261.00 1,469,585 +3.69(+1.43%)
Jun 24, 2020 265.08 266.00 254.85 257.31 1,497,872 -11.68(-4.34%)
Jun 23, 2020 268.23 270.61 265.15 268.99 890,205 +3.78(+1.43%)
Jun 22, 2020 265.00 266.53 261.58 265.21 997,341 -1.22(-0.46%)
Jun 19, 2020 270.27 272.65 266.33 266.43 1,820,400 +0.90(+0.34%)
Jun 18, 2020 263.92 265.91 260.19 265.53 1,062,292 -0.19(-0.07%)
Jun 17, 2020 268.66 269.53 264.17 265.72 1,181,583 -1.71(-0.64%)
Jun 16, 2020 273.00 273.18 264.54 267.43 1,428,476 +5.10(+1.94%)
Jun 15, 2020 257.83 264.76 250.88 262.33 2,096,665 -3.41(-1.28%)
Jun 12, 2020 272.56 274.27 259.30 265.74 1,464,400 +1.20(+0.45%)
Jun 11, 2020 283.90 284.17 262.27 264.54 2,126,644 -24.00(-8.32%)
Jun 10, 2020 293.00 293.14 286.53 288.54 1,185,420 -2.47(-0.85%)
Jun 09, 2020 300.00 300.00 290.00 291.01 1,356,036 -9.58(-3.19%)
Jun 08, 2020 286.35 301.66 286.10 300.59 1,829,801 +12.70(+4.41%)
Jun 05, 2020 283.35 290.52 282.12 287.89 1,730,000 +5.80(+2.06%)
Jun 04, 2020 286.84 288.48 279.54 282.09 1,511,453 -7.18(-2.48%)
Jun 03, 2020 296.00 299.32 287.91 289.27 1,388,664 -4.93(-1.68%)
Jun 02, 2020 291.18 296.40 287.57 294.20 1,219,886 +4.17(+1.44%)
Jun 01, 2020 293.23 293.99 285.22 290.03 1,471,060 -4.08(-1.39%)
May 29, 2020 291.89 294.88 286.76 294.11 1,859,100 +2.74(+0.94%)
May 28, 2020 290.00 296.68 288.61 291.37 1,303,074 +4.12(+1.43%)
May 27, 2020 286.25 287.64 277.56 287.25 1,348,369 +3.83(+1.35%)
May 26, 2020 283.77 285.99 280.56 283.42 1,248,149 +6.31(+2.28%)
May 22, 2020 279.10 279.74 275.58 277.11 889,700 -1.57(-0.56%)
May 21, 2020 278.95 283.14 277.07 278.68 1,084,269 -1.32(-0.47%)
May 20, 2020 285.00 285.00 278.16 280.00 1,122,191 -1.10(-0.39%)
May 19, 2020 280.00 286.00 277.99 281.10 1,013,051 +1.14(+0.41%)
May 18, 2020 284.97 287.77 278.90 279.96 1,324,539 +1.87(+0.67%)
May 15, 2020 271.06 279.83 270.58 278.09 1,174,000 +4.81(+1.76%)
May 14, 2020 265.17 274.26 263.29 273.28 1,300,729 +5.48(+2.05%)
May 13, 2020 271.08 272.90 262.24 267.80 1,711,391 -5.16(-1.89%)
May 12, 2020 275.88 280.78 272.96 272.96 1,311,803 +0.59(+0.22%)
May 11, 2020 270.94 276.72 270.91 272.37 1,157,439 -1.96(-0.71%)
May 08, 2020 270.50 274.76 268.81 274.33 969,000 +8.60(+3.24%)
May 07, 2020 273.87 274.20 265.01 265.73 1,003,412 -4.89(-1.81%)
May 06, 2020 276.27 277.86 270.00 270.62 908,770 -4.45(-1.62%)
May 05, 2020 274.50 278.82 269.81 275.07 1,177,038 +4.07(+1.50%)
May 04, 2020 268.00 273.51 265.05 271.00 1,241,696 +1.43(+0.53%)
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.