Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 396.20 397.50 393.50 396.11 233,022 -0.85(-0.21%)
Jun 29, 2021 395.58 397.81 394.02 396.96 188,727 +1.62(+0.41%)
Jun 28, 2021 397.22 397.28 391.90 395.34 200,970 -0.93(-0.23%)
Jun 25, 2021 390.94 396.84 390.71 396.27 503,251 +5.82(+1.49%)
Jun 24, 2021 389.67 392.94 389.04 390.45 221,380 +2.92(+0.75%)
Jun 23, 2021 388.22 389.84 385.86 387.53 189,319 -3.05(-0.78%)
Jun 22, 2021 390.42 394.54 389.21 390.58 431,238 +1.30(+0.33%)
Jun 21, 2021 385.77 393.81 384.40 389.28 260,809 +5.48(+1.43%)
Jun 18, 2021 379.07 385.34 378.50 383.80 735,898 +2.08(+0.54%)
Jun 17, 2021 379.12 386.14 379.12 381.72 270,434 +0.35(+0.09%)
Jun 16, 2021 378.77 383.83 376.85 381.37 367,504 +4.66(+1.24%)
Jun 15, 2021 377.23 379.44 375.92 376.72 216,745 +0.33(+0.09%)
Jun 14, 2021 377.01 377.01 374.48 376.39 191,269 +1.35(+0.36%)
Jun 11, 2021 373.63 376.80 371.36 375.04 280,820 +1.07(+0.29%)
Jun 10, 2021 373.30 377.08 371.35 373.97 275,962 +1.71(+0.46%)
Jun 09, 2021 372.69 375.11 370.26 372.26 237,350 +0.05(+0.01%)
Jun 08, 2021 375.83 375.83 369.09 372.21 309,142 -2.04(-0.54%)
Jun 07, 2021 382.15 384.49 373.66 374.25 349,349 -7.56(-1.98%)
Jun 04, 2021 384.97 390.53 380.48 381.80 413,911 -2.13(-0.55%)
Jun 03, 2021 381.38 385.22 378.03 383.93 310,782 -0.60(-0.16%)
Jun 02, 2021 390.48 393.10 383.76 384.53 331,458 -5.70(-1.46%)
Jun 01, 2021 395.38 396.91 389.38 390.23 211,721 -3.06(-0.78%)
May 28, 2021 397.72 398.79 392.96 393.29 180,642 -1.62(-0.41%)
May 27, 2021 394.30 396.06 390.84 394.91 513,277 +2.96(+0.75%)
May 26, 2021 393.72 394.31 389.64 391.95 302,237 -2.38(-0.60%)
May 25, 2021 394.19 397.21 392.69 394.33 295,735 -0.01(-0.00%)
May 24, 2021 392.21 395.92 389.14 394.34 266,467 +6.07(+1.56%)
May 21, 2021 390.53 396.40 386.57 388.27 616,397 -0.68(-0.17%)
May 20, 2021 381.64 390.01 380.11 388.95 180,332 +7.14(+1.87%)
May 19, 2021 382.14 382.55 378.78 381.81 266,419 -3.10(-0.80%)
May 18, 2021 388.34 391.77 384.78 384.91 279,713 -3.15(-0.81%)
May 17, 2021 388.77 389.76 385.47 388.06 135,736 -0.97(-0.25%)
May 14, 2021 389.92 391.31 387.70 389.03 242,256 +1.31(+0.34%)
May 13, 2021 384.80 391.24 384.28 387.72 250,023 +3.16(+0.82%)
May 12, 2021 388.44 389.95 384.36 384.56 253,859 -3.59(-0.92%)
May 11, 2021 399.75 399.75 387.63 388.15 309,567 -13.50(-3.36%)
May 10, 2021 404.17 407.62 401.66 401.66 168,776 -2.52(-0.62%)
May 07, 2021 404.73 411.59 404.13 404.17 201,233 -1.16(-0.29%)
May 06, 2021 399.04 405.65 396.92 405.33 219,249 +4.62(+1.15%)
May 05, 2021 402.13 412.20 397.83 400.72 353,866 -10.72(-2.60%)
May 04, 2021 411.31 413.53 408.20 411.43 267,903 -0.47(-0.11%)
May 03, 2021 412.61 415.79 408.05 411.90 226,197 +1.18(+0.29%)
Apr 30, 2021 407.44 413.64 406.94 410.72 227,293 +3.30(+0.81%)
Apr 29, 2021 409.02 409.96 404.84 407.42 147,404 +0.53(+0.13%)
Apr 28, 2021 407.82 410.56 403.35 406.89 206,219 -0.36(-0.09%)
Apr 27, 2021 407.83 412.27 404.59 407.25 182,428 -2.23(-0.54%)
Apr 26, 2021 411.02 413.92 408.09 409.48 207,597 -1.66(-0.40%)
Apr 23, 2021 407.52 414.20 405.93 411.14 220,690 +6.03(+1.49%)
Apr 22, 2021 405.42 410.59 403.45 405.11 328,406 +1.26(+0.31%)
Apr 21, 2021 402.02 405.28 399.07 403.86 320,535 +3.54(+0.88%)
Apr 20, 2021 398.88 403.29 396.76 400.32 316,898 +1.15(+0.29%)
Apr 19, 2021 398.34 401.32 397.04 399.17 287,561 -0.19(-0.05%)
Apr 16, 2021 400.57 403.02 396.58 399.36 321,331 -0.48(-0.12%)
Apr 15, 2021 391.74 400.49 391.23 399.84 345,968 +8.95(+2.29%)
Apr 14, 2021 390.39 393.73 387.59 390.89 188,763 +0.16(+0.04%)
Apr 13, 2021 386.95 391.84 385.49 390.73 177,240 +2.87(+0.74%)
Apr 12, 2021 385.90 388.63 385.51 387.86 228,144 +1.97(+0.51%)
Apr 09, 2021 382.72 385.89 379.95 385.89 277,413 +5.03(+1.32%)
Apr 08, 2021 383.93 387.74 380.30 380.86 324,983 -1.67(-0.44%)
Apr 07, 2021 386.28 388.80 380.91 382.53 354,874 -6.60(-1.70%)
Apr 06, 2021 388.76 390.69 387.05 389.13 368,592 +1.55(+0.40%)
Apr 05, 2021 388.57 389.16 386.03 387.58 241,480 +2.25(+0.58%)
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.