Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 433.78 435.78 432.11 433.95 447,972 +0.42(+0.10%)
Jun 29, 2021 436.18 436.77 432.38 433.53 689,023 -1.85(-0.43%)
Jun 28, 2021 433.31 436.15 429.64 435.38 840,371 +3.10(+0.72%)
Jun 25, 2021 431.96 435.32 429.84 432.28 1,685,384 +0.96(+0.22%)
Jun 24, 2021 431.24 435.02 429.73 431.32 686,322 +2.22(+0.52%)
Jun 23, 2021 427.65 430.42 424.53 429.10 712,874 +2.67(+0.63%)
Jun 22, 2021 427.76 427.87 423.22 426.43 685,827 +0.18(+0.04%)
Jun 21, 2021 415.92 426.82 414.14 426.25 814,739 +11.79(+2.85%)
Jun 18, 2021 417.92 418.79 414.42 414.46 1,464,852 -5.32(-1.27%)
Jun 17, 2021 418.31 422.25 415.18 419.78 799,685 +0.80(+0.19%)
Jun 16, 2021 417.18 426.31 417.18 418.98 1,324,113 +3.39(+0.81%)
Jun 15, 2021 407.01 417.06 405.75 415.59 1,095,540 +9.34(+2.30%)
Jun 14, 2021 411.13 411.13 404.11 406.26 950,966 -3.97(-0.97%)
Jun 11, 2021 413.09 413.09 407.43 410.23 735,048 -1.74(-0.42%)
Jun 10, 2021 413.87 415.63 409.11 411.97 551,493 -1.75(-0.42%)
Jun 09, 2021 414.82 418.36 413.30 413.72 594,518 +0.41(+0.10%)
Jun 08, 2021 406.73 416.60 402.58 413.31 1,232,962 +6.19(+1.52%)
Jun 07, 2021 419.17 419.17 405.99 407.12 1,398,581 -10.11(-2.42%)
Jun 04, 2021 422.02 422.57 415.59 417.23 584,437 -4.23(-1.00%)
Jun 03, 2021 418.97 424.02 418.97 421.45 801,230 +1.71(+0.41%)
Jun 02, 2021 423.92 424.14 418.35 419.74 875,787 -2.30(-0.54%)
Jun 01, 2021 428.50 430.01 421.23 422.04 738,970 -6.31(-1.47%)
May 28, 2021 431.09 432.79 427.62 428.35 497,244 -1.62(-0.38%)
May 27, 2021 431.48 431.58 427.41 429.98 1,674,765 +0.51(+0.12%)
May 26, 2021 428.12 433.31 428.12 429.47 1,026,397 -2.97(-0.69%)
May 25, 2021 434.40 435.54 427.92 432.44 821,147 -0.89(-0.21%)
May 24, 2021 436.61 437.74 431.90 433.33 789,904 -3.14(-0.72%)
May 21, 2021 432.86 443.15 432.46 436.48 955,981 +6.12(+1.42%)
May 20, 2021 434.84 437.30 428.67 430.36 1,133,112 -4.75(-1.09%)
May 19, 2021 438.05 439.54 430.64 435.11 593,399 -4.76(-1.08%)
May 18, 2021 440.18 441.86 434.92 439.86 1,241,166 -0.98(-0.22%)
May 17, 2021 444.61 445.28 439.95 440.84 540,979 -2.24(-0.51%)
May 14, 2021 447.85 448.10 441.54 443.08 584,365 -3.13(-0.70%)
May 13, 2021 443.92 449.46 441.83 446.21 482,514 +2.15(+0.48%)
May 12, 2021 444.73 448.75 443.62 444.06 764,869 -1.97(-0.44%)
May 11, 2021 460.19 460.78 444.80 446.03 845,877 -13.91(-3.02%)
May 10, 2021 455.93 465.29 455.93 459.94 650,231 +4.79(+1.05%)
May 07, 2021 455.07 458.47 451.48 455.15 649,268 -0.53(-0.12%)
May 06, 2021 451.36 455.82 449.06 455.68 745,370 +5.41(+1.20%)
May 05, 2021 450.71 451.46 443.86 450.27 798,490 -2.85(-0.63%)
May 04, 2021 441.24 453.94 438.94 453.11 1,038,372 +12.14(+2.75%)
May 03, 2021 438.00 443.79 436.79 440.98 551,572 +5.25(+1.20%)
Apr 30, 2021 438.63 439.90 433.28 435.73 848,313 -2.35(-0.54%)
Apr 29, 2021 431.46 440.14 429.98 438.08 718,600 +8.83(+2.06%)
Apr 28, 2021 433.95 438.43 426.17 429.25 1,128,749 -9.96(-2.27%)
Apr 27, 2021 433.66 440.63 431.83 439.22 777,133 +2.60(+0.60%)
Apr 26, 2021 439.93 441.97 436.48 436.61 561,450 -2.45(-0.56%)
Apr 23, 2021 434.53 440.39 432.71 439.06 472,182 +3.89(+0.90%)
Apr 22, 2021 432.32 436.08 426.67 435.17 777,998 +0.21(+0.05%)
Apr 21, 2021 435.63 439.61 434.10 434.96 905,184 +1.42(+0.33%)
Apr 20, 2021 429.54 435.68 428.52 433.54 694,503 +3.01(+0.70%)
Apr 19, 2021 426.49 432.10 424.94 430.53 798,836 +4.54(+1.07%)
Apr 16, 2021 426.43 427.66 422.72 425.99 1,983,350 +1.31(+0.31%)
Apr 15, 2021 414.92 427.89 414.92 424.67 1,176,471 +10.95(+2.65%)
Apr 14, 2021 408.92 415.67 408.39 413.72 654,162 +5.52(+1.35%)
Apr 13, 2021 402.76 411.03 402.76 408.20 702,613 +3.82(+0.94%)
Apr 12, 2021 409.56 412.90 403.84 404.39 807,275 -4.43(-1.08%)
Apr 09, 2021 399.09 408.82 399.09 408.82 773,721 +10.36(+2.60%)
Apr 08, 2021 400.33 402.51 397.61 398.46 933,323 -4.48(-1.11%)
Apr 07, 2021 399.62 402.94 398.04 402.94 566,881 +4.31(+1.08%)
Apr 06, 2021 404.13 404.13 396.68 398.63 1,293,354 -5.70(-1.41%)
Apr 05, 2021 406.89 409.06 403.28 404.33 777,399 +0.32(+0.08%)
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.