Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 712.02 716.82 705.83 716.57 48,999 +8.97(+1.27%)
May 27, 2021 710.13 710.75 703.60 707.60 116,717 +1.69(+0.24%)
May 26, 2021 709.82 714.18 703.16 705.91 44,963 -3.27(-0.46%)
May 25, 2021 715.41 715.41 706.60 709.18 81,775 -5.25(-0.73%)
May 24, 2021 716.90 716.90 708.47 714.43 36,761 +0.21(+0.03%)
May 21, 2021 721.84 725.75 711.41 714.22 37,723 -3.00(-0.42%)
May 20, 2021 710.07 719.00 709.53 717.22 78,454 +7.25(+1.02%)
May 19, 2021 698.22 713.54 693.52 709.97 55,084 +5.26(+0.75%)
May 18, 2021 713.30 713.30 699.59 704.71 98,945 -10.33(-1.44%)
May 17, 2021 717.21 725.00 709.41 715.04 50,196 -5.65(-0.78%)
May 14, 2021 721.11 722.05 714.91 720.69 66,053 +6.24(+0.87%)
May 13, 2021 697.25 716.25 697.25 714.45 66,135 +17.31(+2.48%)
May 12, 2021 702.81 706.52 691.72 697.14 94,157 -2.22(-0.32%)
May 11, 2021 711.13 715.04 699.11 699.36 92,574 -24.00(-3.32%)
May 10, 2021 737.89 737.89 721.35 723.36 78,607 -6.44(-0.88%)
May 07, 2021 707.70 737.88 703.60 729.80 99,905 +26.24(+3.73%)
May 06, 2021 698.81 703.56 692.89 703.56 63,008 +9.66(+1.39%)
May 05, 2021 695.17 695.47 683.85 693.90 46,438 -1.42(-0.20%)
May 04, 2021 680.25 696.97 680.25 695.32 78,421 +12.39(+1.81%)
May 03, 2021 684.72 690.99 679.44 682.93 50,565 +3.96(+0.58%)
Apr 30, 2021 680.15 681.06 676.73 678.97 71,000 -1.03(-0.15%)
Apr 29, 2021 678.64 682.37 675.66 680.00 71,032 +4.74(+0.70%)
Apr 28, 2021 682.73 682.73 673.38 675.26 73,278 -5.33(-0.78%)
Apr 27, 2021 682.82 683.28 676.90 680.59 58,327 +1.90(+0.28%)
Apr 26, 2021 683.99 686.54 677.88 678.69 85,355 -1.16(-0.17%)
Apr 23, 2021 681.65 687.95 672.16 679.85 67,900 -0.29(-0.04%)
Apr 22, 2021 687.00 687.66 676.83 680.14 79,491 -6.72(-0.98%)
Apr 21, 2021 677.60 687.73 677.60 686.86 82,739 +6.20(+0.91%)
Apr 20, 2021 678.64 684.10 676.86 680.66 96,755 +4.66(+0.69%)
Apr 19, 2021 680.17 680.99 673.01 676.00 78,286 -2.21(-0.33%)
Apr 16, 2021 679.00 688.07 677.60 678.21 82,900 +3.98(+0.59%)
Apr 15, 2021 670.00 676.99 667.47 674.23 54,488 +6.23(+0.93%)
Apr 14, 2021 664.98 668.70 662.28 668.00 60,820 +4.34(+0.65%)
Apr 13, 2021 659.54 665.00 655.48 663.66 78,659 +0.39(+0.06%)
Apr 12, 2021 661.25 664.00 659.03 663.27 83,052 +2.52(+0.38%)
Apr 09, 2021 662.15 667.87 657.82 660.75 93,400 +0.57(+0.09%)
Apr 08, 2021 659.88 669.36 656.92 660.18 55,425 -1.41(-0.21%)
Apr 07, 2021 651.08 662.45 647.98 661.59 88,541 +12.35(+1.90%)
Apr 06, 2021 640.41 654.07 640.41 649.24 72,705 +8.04(+1.25%)
Apr 05, 2021 641.99 643.99 633.81 641.20 40,586 +4.69(+0.74%)
Apr 01, 2021 621.52 636.92 621.52 636.51 62,900 +10.22(+1.63%)
Mar 31, 2021 639.38 642.13 626.29 626.29 65,883 -16.57(-2.58%)
Mar 30, 2021 644.39 644.41 638.17 642.86 74,537 +2.83(+0.44%)
Mar 29, 2021 634.21 644.64 630.48 640.03 52,643 -0.28(-0.04%)
Mar 26, 2021 642.34 645.40 635.48 640.31 38,400 +3.01(+0.47%)
Mar 25, 2021 631.94 640.37 622.63 637.30 44,658 +3.34(+0.53%)
Mar 24, 2021 635.00 645.36 633.04 633.96 42,475 +4.20(+0.67%)
Mar 23, 2021 628.00 634.05 623.31 629.76 59,744 -2.33(-0.37%)
Mar 22, 2021 627.51 635.85 627.51 632.09 74,588 -1.02(-0.16%)
Mar 19, 2021 645.54 645.54 631.19 633.11 156,300 -12.28(-1.90%)
Mar 18, 2021 651.35 654.24 642.74 645.39 70,255 -3.16(-0.49%)
Mar 17, 2021 650.24 655.39 646.57 648.55 52,224 -2.32(-0.36%)
Mar 16, 2021 653.01 653.01 639.96 650.87 45,281 -1.48(-0.23%)
Mar 15, 2021 643.99 652.81 639.89 652.35 45,177 +6.42(+0.99%)
Mar 12, 2021 643.36 653.00 640.71 645.93 35,600 +7.74(+1.21%)
Mar 11, 2021 642.95 645.89 636.78 638.19 50,867 -6.31(-0.98%)
Mar 10, 2021 636.62 646.36 632.17 644.50 36,845 +11.19(+1.77%)
Mar 09, 2021 631.08 638.57 626.76 633.31 59,457 -1.77(-0.28%)
Mar 08, 2021 633.67 644.75 629.99 635.08 54,766 +2.21(+0.35%)
Mar 05, 2021 634.54 635.39 623.02 632.87 55,300 +7.17(+1.15%)
Mar 04, 2021 632.63 642.17 619.31 625.70 73,920 -13.24(-2.07%)
Mar 03, 2021 636.89 653.68 636.89 638.94 63,868 -1.93(-0.30%)
Mar 02, 2021 647.67 648.43 637.23 640.87 53,940 -11.64(-1.78%)
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.