Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 227.59 229.43 227.15 227.30 5,782,054 +0.44(+0.19%)
May 27, 2021 227.76 228.42 226.37 226.86 5,969,077 -0.21(-0.09%)
May 26, 2021 228.05 229.35 226.38 227.07 4,295,332 -1.95(-0.85%)
May 25, 2021 229.90 230.19 228.42 229.02 4,688,494 -0.30(-0.13%)
May 24, 2021 227.95 230.11 227.63 229.32 4,040,478 +2.55(+1.12%)
May 21, 2021 226.88 229.31 226.55 226.77 5,603,911 +0.33(+0.15%)
May 20, 2021 225.44 227.60 225.24 226.44 7,474,712 +1.85(+0.82%)
May 19, 2021 222.76 224.85 221.79 224.59 9,313,062 -0.98(-0.43%)
May 18, 2021 228.39 229.18 225.43 225.57 6,898,809 -0.87(-0.38%)
May 17, 2021 226.18 227.16 225.32 226.44 5,533,497 -0.50(-0.22%)
May 14, 2021 225.82 227.51 224.92 226.94 4,777,231 +3.20(+1.43%)
May 13, 2021 221.51 224.90 220.89 223.74 6,650,182 +3.11(+1.41%)
May 12, 2021 223.63 225.00 220.31 220.63 7,720,777 -4.85(-2.15%)
May 11, 2021 223.74 226.42 222.04 225.48 7,632,599 -0.49(-0.22%)
May 10, 2021 231.60 232.00 225.16 225.97 9,629,820 -6.15(-2.65%)
May 07, 2021 232.34 233.22 230.71 232.12 4,529,051 +0.80(+0.35%)
May 06, 2021 229.63 231.58 228.66 231.32 6,124,237 +2.11(+0.92%)
May 05, 2021 231.09 233.85 228.66 229.21 6,524,010 -2.82(-1.22%)
May 04, 2021 231.60 232.39 230.23 232.03 5,884,079 -0.58(-0.25%)
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.