Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 506.08 511.37 504.19 504.58 1,924,999 +6.30(+1.26%)
May 27, 2021 505.00 505.00 497.45 498.28 2,956,060 -8.70(-1.72%)
May 26, 2021 506.27 509.50 504.63 506.98 1,695,715 +1.90(+0.38%)
May 25, 2021 499.02 505.60 498.87 505.08 2,322,226 +7.25(+1.46%)
May 24, 2021 494.64 499.99 492.01 497.83 1,847,045 +9.76(+2.00%)
May 21, 2021 494.19 496.23 487.13 488.07 1,568,143 -3.60(-0.73%)
May 20, 2021 483.68 495.36 482.61 491.67 1,991,138 +11.20(+2.33%)
May 19, 2021 473.06 480.87 472.00 480.47 2,047,525 -0.15(-0.03%)
May 18, 2021 484.63 488.32 480.46 480.62 1,395,236 -2.12(-0.44%)
May 17, 2021 487.03 487.87 478.11 482.74 1,580,731 -3.82(-0.79%)
May 14, 2021 481.63 488.33 478.69 486.56 1,857,198 +12.40(+2.62%)
May 13, 2021 478.01 480.46 471.76 474.16 1,996,486 +2.07(+0.44%)
May 12, 2021 477.19 480.99 469.57 472.09 2,399,635 -13.10(-2.70%)
May 11, 2021 471.03 486.91 468.50 485.19 2,293,819 +5.82(+1.21%)
May 10, 2021 487.54 489.04 478.62 479.37 1,970,886 -9.36(-1.92%)
May 07, 2021 496.00 499.15 485.78 488.73 1,632,407 +5.12(+1.06%)
May 06, 2021 485.67 485.67 475.92 483.61 2,537,157 -3.08(-0.63%)
May 05, 2021 495.69 498.62 484.44 486.69 1,874,912 -4.01(-0.82%)
May 04, 2021 499.47 499.47 484.83 490.70 2,528,727 -12.76(-2.53%)
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.