Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 490.25 501.80 490.15 498.34 3,197,127 +5.93(+1.20%)
Jun 16, 2021 495.00 496.46 486.28 492.41 3,531,957 +0.51(+0.10%)
Jun 15, 2021 501.23 501.23 490.40 491.90 3,102,688 -7.99(-1.60%)
Jun 14, 2021 489.68 503.46 486.91 499.89 4,399,514 +11.12(+2.28%)
Jun 11, 2021 490.00 491.41 487.78 488.77 3,123,969 +1.50(+0.31%)
Jun 10, 2021 487.17 490.21 482.14 487.27 4,381,901 +1.46(+0.30%)
Jun 09, 2021 494.50 496.09 484.65 485.81 3,053,224 -6.58(-1.34%)
Jun 08, 2021 497.00 498.82 489.37 492.39 2,373,510 -2.27(-0.46%)
Jun 07, 2021 492.92 496.70 490.55 494.66 2,789,021 -0.08(-0.02%)
Jun 04, 2021 492.00 501.65 490.95 494.74 3,160,487 +5.31(+1.08%)
Jun 03, 2021 495.19 496.66 487.25 489.43 3,885,424 -9.81(-1.96%)
Jun 02, 2021 499.82 503.22 495.82 499.24 2,268,093 +0.16(+0.03%)
Jun 01, 2021 504.01 505.41 497.74 499.08 2,481,471 -3.73(-0.74%)
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 506.00 506.36 499.22 501.34 2,698,835 -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 4,348,359 -5.93(-1.16%)
May 03, 2021 512.65 518.95 505.20 509.11 4,090,244 -4.36(-0.85%)
Apr 30, 2021 505.00 514.55 505.00 513.47 4,413,200 +4.47(+0.88%)
Apr 29, 2021 507.60 509.29 499.00 509.00 5,126,294 +2.48(+0.49%)
Apr 28, 2021 505.20 508.39 503.34 506.52 3,198,148 +0.97(+0.19%)
Apr 27, 2021 512.62 512.99 504.58 505.55 3,759,715 -4.75(-0.93%)
Apr 26, 2021 506.76 510.48 503.00 510.30 4,386,615 +4.75(+0.94%)
Apr 23, 2021 509.01 509.70 500.70 505.55 7,314,600 -3.23(-0.63%)
Apr 22, 2021 513.82 513.96 500.55 508.78 9,057,904 -0.12(-0.02%)
Apr 21, 2021 508.00 515.46 503.60 508.90 22,885,032 -40.67(-7.40%)
Apr 20, 2021 554.42 563.56 546.30 549.57 11,152,568 -4.87(-0.88%)
Apr 19, 2021 546.90 556.44 545.53 554.44 4,281,158 +7.90(+1.45%)
Apr 16, 2021 550.54 551.98 539.51 546.54 3,209,000 -2.68(-0.49%)
Apr 15, 2021 544.17 553.49 542.66 549.22 3,138,476 +9.20(+1.70%)
Apr 14, 2021 554.87 554.87 538.53 540.02 3,738,309 -13.71(-2.48%)
Apr 13, 2021 557.00 559.75 550.30 553.73 2,718,883 +0.95(+0.17%)
Apr 12, 2021 551.05 557.98 549.58 552.78 2,942,216 -2.53(-0.46%)
Apr 09, 2021 552.69 556.90 547.11 555.31 2,894,000 +0.73(+0.13%)
Apr 08, 2021 551.13 556.90 547.57 554.58 4,307,022 +7.59(+1.39%)
Apr 07, 2021 543.50 549.64 541.45 546.99 2,149,419 +2.46(+0.45%)
Apr 06, 2021 544.81 554.16 543.30 544.53 3,473,736 +3.86(+0.71%)
Apr 05, 2021 540.01 542.85 529.23 540.67 3,355,191 +1.25(+0.23%)
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.