Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 219.02 220.42 218.42 219.95 2,576,755 +1.16(+0.53%)
Jun 29, 2021 219.47 220.12 218.42 218.78 1,481,864 -0.34(-0.16%)
Jun 28, 2021 220.20 221.53 218.96 219.13 1,862,572 +0.14(+0.07%)
Jun 25, 2021 218.03 219.86 216.66 218.98 4,776,328 +1.56(+0.72%)
Jun 24, 2021 216.93 219.30 215.92 217.42 2,153,217 +2.02(+0.94%)
Jun 23, 2021 216.25 216.34 213.79 215.40 1,832,787 -1.08(-0.50%)
Jun 22, 2021 216.30 217.24 215.02 216.48 1,973,029 -0.30(-0.14%)
Jun 21, 2021 216.24 217.38 214.44 216.78 2,381,578 +1.41(+0.65%)
Jun 18, 2021 216.19 217.47 213.38 215.37 6,162,159 -1.88(-0.86%)
Jun 17, 2021 216.15 218.76 215.07 217.25 2,374,672 +1.06(+0.49%)
Jun 16, 2021 217.35 220.63 214.76 216.19 3,530,281 -0.24(-0.11%)
Jun 15, 2021 218.13 218.35 215.71 216.43 2,780,336 -1.21(-0.56%)
Jun 14, 2021 218.87 219.02 215.92 217.64 2,308,893 -1.43(-0.65%)
Jun 11, 2021 220.97 221.53 218.35 219.06 2,219,008 -1.69(-0.76%)
Jun 10, 2021 216.18 221.37 215.86 220.75 2,943,663 +4.62(+2.14%)
Jun 09, 2021 214.69 217.75 213.61 216.13 3,377,483 +2.44(+1.14%)
Jun 08, 2021 215.60 215.77 212.28 213.69 1,815,241 -0.33(-0.16%)
Jun 07, 2021 213.78 217.07 212.23 214.03 2,386,882 +0.31(+0.14%)
Jun 04, 2021 213.62 215.91 212.73 213.72 2,078,686 +1.00(+0.47%)
Jun 03, 2021 210.85 213.48 210.57 212.72 2,228,175 +0.52(+0.25%)
Jun 02, 2021 211.96 213.58 211.05 212.20 2,512,092 +1.43(+0.68%)
Jun 01, 2021 218.55 218.62 210.19 210.77 4,210,161 -3.94(-1.83%)
May 28, 2021 213.14 217.35 213.07 214.71 3,591,061 +2.37(+1.12%)
May 27, 2021 215.58 216.08 211.67 212.33 4,101,734 -2.92(-1.36%)
May 26, 2021 218.22 218.80 215.06 215.25 4,224,696 -3.11(-1.43%)
May 25, 2021 222.57 223.56 218.17 218.37 3,557,787 -5.19(-2.32%)
May 24, 2021 226.09 228.73 223.39 223.56 2,828,258 -2.94(-1.30%)
May 21, 2021 228.94 229.25 226.25 226.50 2,413,641 -0.83(-0.37%)
May 20, 2021 223.79 229.55 223.70 227.33 2,468,393 +2.92(+1.30%)
May 19, 2021 224.13 224.77 222.65 224.41 2,939,629 -1.95(-0.86%)
May 18, 2021 227.46 228.38 225.88 226.36 1,916,618 -1.37(-0.60%)
May 17, 2021 227.65 229.79 226.16 227.74 2,130,197 +0.90(+0.40%)
May 14, 2021 228.19 229.73 226.62 226.83 2,534,338 +0.97(+0.43%)
May 13, 2021 224.16 227.68 223.82 225.87 3,655,220 +1.11(+0.49%)
May 12, 2021 225.28 227.34 223.72 224.76 2,714,255 -1.32(-0.58%)
May 11, 2021 227.07 229.35 225.46 226.07 2,574,820 -0.29(-0.13%)
May 10, 2021 229.39 231.91 225.86 226.36 4,552,252 -1.42(-0.63%)
May 07, 2021 225.61 229.15 225.61 227.78 2,804,577 +2.61(+1.16%)
May 06, 2021 223.37 225.34 221.29 225.18 3,114,632 +1.75(+0.78%)
May 05, 2021 220.69 223.99 220.35 223.43 3,085,950 +1.78(+0.80%)
May 04, 2021 221.57 221.84 217.62 221.65 3,968,583 +1.77(+0.81%)
May 03, 2021 215.65 221.34 215.54 219.87 4,003,570 +5.14(+2.40%)
Apr 30, 2021 209.92 215.64 209.85 214.73 3,817,653 +4.42(+2.10%)
Apr 29, 2021 210.63 211.47 207.01 210.31 4,523,663 -1.79(-0.84%)
Apr 28, 2021 216.41 218.61 209.46 212.10 8,426,229 -16.51(-7.22%)
Apr 27, 2021 228.66 229.86 227.38 228.61 2,437,721 -0.35(-0.15%)
Apr 26, 2021 229.97 230.06 227.96 228.96 1,989,601 -1.35(-0.59%)
Apr 23, 2021 228.47 231.31 227.30 230.31 2,708,672 +1.77(+0.78%)
Apr 22, 2021 230.77 231.61 227.29 228.54 3,759,718 -3.34(-1.44%)
Apr 21, 2021 233.34 233.87 230.96 231.88 2,425,453 -0.32(-0.14%)
Apr 20, 2021 228.35 233.29 228.35 232.20 1,762,551 +2.84(+1.24%)
Apr 19, 2021 226.57 229.49 226.38 229.36 2,617,224 +0.23(+0.10%)
Apr 16, 2021 229.78 231.91 228.20 229.13 3,089,902 +0.52(+0.23%)
Apr 15, 2021 225.00 230.28 224.46 228.61 2,640,855 +4.94(+2.21%)
Apr 14, 2021 223.99 225.36 223.12 223.67 1,957,230 -0.30(-0.13%)
Apr 13, 2021 223.25 224.33 221.40 223.97 1,971,024 +0.91(+0.41%)
Apr 12, 2021 222.69 224.01 222.03 223.06 1,921,724 -0.01(-0.00%)
Apr 09, 2021 221.96 223.21 220.26 223.07 1,527,597 +1.85(+0.84%)
Apr 08, 2021 223.21 223.55 220.41 221.22 1,823,123 -1.11(-0.50%)
Apr 07, 2021 222.37 224.21 221.41 222.33 1,767,217 -0.88(-0.39%)
Apr 06, 2021 225.57 226.29 222.44 223.21 2,276,730 -2.62(-1.16%)
Apr 05, 2021 223.17 226.37 223.17 225.82 2,489,331 +2.55(+1.14%)
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.