Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 504.40 511.76 502.53 502.81 2,911,297 -1.05(-0.21%)
May 27, 2021 501.80 505.10 498.54 503.86 3,253,339 +1.50(+0.30%)
May 26, 2021 502.34 504.14 500.50 502.36 2,463,897 +1.02(+0.20%)
May 25, 2021 506.00 506.37 499.22 501.34 2,699,205 -1.56(-0.31%)
May 24, 2021 501.05 504.25 499.51 502.90 2,412,444 +5.01(+1.01%)
May 21, 2021 503.12 505.40 497.26 497.89 3,368,121 -3.78(-0.75%)
May 20, 2021 489.55 502.70 488.98 501.67 3,720,787 +13.97(+2.86%)
May 19, 2021 481.63 488.57 478.54 487.70 3,349,092 +1.42(+0.29%)
May 18, 2021 488.39 493.48 486.19 486.28 2,347,654 -2.66(-0.54%)
May 17, 2021 485.59 492.71 482.81 488.94 2,703,730 -4.43(-0.90%)
May 14, 2021 487.86 494.85 486.59 493.37 2,916,459 +6.71(+1.38%)
May 13, 2021 489.13 490.77 482.71 486.66 2,714,778 +1.68(+0.35%)
May 12, 2021 486.83 493.54 482.70 484.98 4,120,113 -10.10(-2.04%)
May 11, 2021 479.75 497.99 478.63 495.08 4,391,819 +8.39(+1.72%)
May 10, 2021 502.00 503.15 486.11 486.69 5,129,280 -17.15(-3.40%)
May 07, 2021 504.62 508.55 501.12 503.84 3,132,786 +4.29(+0.86%)
May 06, 2021 495.99 499.55 491.37 499.55 3,781,104 +3.47(+0.70%)
May 05, 2021 504.99 507.78 494.63 496.08 3,126,605 -7.10(-1.41%)
May 04, 2021 510.78 511.63 496.79 503.18 4,348,360 -5.93(-1.16%)
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.