Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 324.80 332.00 319.20 323.20 1,974 +1.60(+0.50%)
May 27, 2021 313.60 322.40 309.60 321.60 2,638 +7.20(+2.29%)
May 26, 2021 302.40 315.20 301.60 314.40 2,187 +13.60(+4.52%)
May 25, 2021 319.20 324.80 300.00 300.80 3,243 -24.00(-7.39%)
May 24, 2021 314.40 344.00 309.60 324.80 9,210 +11.20(+3.57%)
May 21, 2021 317.60 324.00 311.20 313.60 2,155 +0.00(+0.00%)
May 20, 2021 299.20 317.60 294.40 313.60 2,863 +16.00(+5.38%)
May 19, 2021 301.60 312.00 294.40 297.60 2,402 -11.20(-3.63%)
May 18, 2021 310.40 316.00 304.00 308.80 3,136 +1.60(+0.52%)
May 17, 2021 308.00 315.20 300.00 307.20 2,363 +0.80(+0.26%)
May 14, 2021 286.40 312.80 284.80 306.40 4,405 +20.00(+6.98%)
May 13, 2021 294.40 304.00 275.20 286.40 5,982 -8.00(-2.72%)
May 12, 2021 291.20 302.40 288.00 294.40 4,401 -1.60(-0.54%)
May 11, 2021 291.20 304.80 288.07 296.00 4,030 -8.00(-2.63%)
May 10, 2021 303.20 311.20 293.60 304.00 3,559 -1.60(-0.52%)
May 07, 2021 290.40 309.60 290.00 305.60 4,272 +13.60(+4.66%)
May 06, 2021 305.60 307.20 284.00 292.00 7,003 -14.40(-4.70%)
May 05, 2021 312.80 320.00 306.40 306.40 3,818 -6.40(-2.05%)
May 04, 2021 323.20 327.20 307.20 312.80 8,087 -14.40(-4.40%)
May 03, 2021 352.80 353.60 325.60 327.20 6,265 -27.20(-7.67%)
Apr 30, 2021 338.40 356.00 336.80 354.40 4,310 +8.00(+2.31%)
Apr 29, 2021 357.60 358.40 341.60 346.40 6,292 -8.00(-2.26%)
Apr 28, 2021 344.80 360.00 340.00 354.40 5,585 +9.60(+2.78%)
Apr 27, 2021 343.20 361.60 337.60 344.80 6,653 -1.60(-0.46%)
Apr 26, 2021 332.80 355.20 332.80 346.40 7,794 +16.00(+4.84%)
Apr 23, 2021 323.20 333.60 317.60 330.40 4,361 +9.60(+2.99%)
Apr 22, 2021 319.20 330.40 310.40 320.80 6,687 +4.00(+1.26%)
Apr 21, 2021 299.20 331.20 296.80 316.80 5,985 +14.40(+4.76%)
Apr 20, 2021 305.60 310.40 290.40 302.40 12,081 -5.60(-1.82%)
Apr 19, 2021 324.00 332.80 307.20 308.00 9,738 -20.80(-6.33%)
Apr 16, 2021 326.40 332.00 308.80 328.80 7,250 +7.20(+2.24%)
Apr 15, 2021 331.20 334.40 316.00 321.60 7,559 -7.20(-2.19%)
Apr 14, 2021 319.20 337.60 313.60 328.80 8,837 +12.80(+4.05%)
Apr 13, 2021 324.80 324.80 311.20 316.00 10,040 -5.60(-1.74%)
Apr 12, 2021 332.00 338.40 318.40 321.60 13,322 -13.60(-4.06%)
Apr 09, 2021 340.80 351.20 332.00 335.20 16,470 -9.60(-2.78%)
Apr 08, 2021 340.80 352.80 329.60 344.80 13,211 +8.80(+2.62%)
Apr 07, 2021 365.60 366.40 328.80 336.00 26,538 -29.60(-8.10%)
Apr 06, 2021 372.80 377.60 353.60 365.60 15,848 -9.60(-2.56%)
Apr 05, 2021 396.00 398.40 366.40 375.20 15,149 -16.80(-4.29%)
Apr 01, 2021 392.00 397.60 372.80 392.00 28,512 +8.00(+2.08%)
Mar 31, 2021 362.40 389.60 360.80 384.00 16,287 +25.60(+7.14%)
Mar 30, 2021 360.00 363.20 336.80 358.40 16,260 +0.80(+0.22%)
Mar 29, 2021 372.00 377.60 350.40 357.60 13,657 -9.60(-2.61%)
Mar 26, 2021 380.80 382.40 360.80 367.20 13,965 -4.80(-1.29%)
Mar 25, 2021 355.20 379.20 338.40 372.00 18,275 +15.20(+4.26%)
Mar 24, 2021 382.40 387.20 354.40 356.80 22,611 -23.20(-6.11%)
Mar 23, 2021 394.40 397.60 372.80 380.00 23,108 -13.60(-3.46%)
Mar 22, 2021 407.20 408.00 388.00 393.60 14,321 -8.80(-2.19%)
Mar 19, 2021 414.00 414.00 384.01 402.40 24,191 -8.00(-1.95%)
Mar 18, 2021 428.00 441.60 400.00 410.40 80,164 -87.20(-17.52%)
Mar 17, 2021 491.20 508.00 485.60 497.60 13,225 -8.00(-1.58%)
Mar 16, 2021 496.80 584.00 492.00 505.60 45,018 +14.40(+2.93%)
Mar 15, 2021 508.00 525.60 468.80 491.20 22,951 -36.80(-6.97%)
Mar 12, 2021 609.60 610.40 484.00 528.00 182,767 +20.00(+3.94%)
Mar 11, 2021 412.80 536.00 400.80 508.00 84,853 +101.60(+25.00%)
Mar 10, 2021 394.40 409.60 391.81 406.40 1,856 +16.00(+4.10%)
Mar 09, 2021 385.60 396.80 382.40 390.40 1,396 +12.80(+3.39%)
Mar 08, 2021 388.80 403.20 374.40 377.60 1,619 -9.60(-2.48%)
Mar 05, 2021 382.40 388.80 352.01 387.20 4,390 +2.40(+0.62%)
Mar 04, 2021 404.00 411.20 369.60 384.80 5,419 -24.00(-5.87%)
Mar 03, 2021 431.20 431.20 405.60 408.80 2,639 -20.00(-4.66%)
Mar 02, 2021 432.80 441.59 426.40 428.80 1,039 -0.80(-0.19%)
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.