Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 244.88 245.50 241.98 242.77 2,002,318 -1.87(-0.76%)
Jun 10, 2021 239.57 245.33 239.22 244.64 2,656,209 +5.12(+2.14%)
Jun 09, 2021 237.92 241.31 236.73 239.52 3,047,666 +2.70(+1.14%)
Jun 08, 2021 238.93 239.12 235.25 236.82 1,637,980 -0.37(-0.16%)
Jun 07, 2021 236.92 240.57 235.20 237.19 2,153,799 +0.34(+0.14%)
Jun 04, 2021 236.74 239.28 235.75 236.85 1,875,699 +1.11(+0.47%)
Jun 03, 2021 233.67 236.58 233.36 235.74 2,010,590 +0.58(+0.25%)
Jun 02, 2021 234.90 236.69 233.89 235.16 2,266,782 +1.58(+0.68%)
Jun 01, 2021 242.20 242.28 232.94 233.58 3,799,031 -4.36(-1.83%)
May 28, 2021 236.21 240.87 236.13 237.94 3,240,387 +2.63(+1.12%)
May 27, 2021 238.91 239.46 234.58 235.31 3,701,192 -3.24(-1.36%)
May 26, 2021 241.84 242.48 238.33 238.55 3,812,147 -3.45(-1.43%)
May 25, 2021 246.66 247.75 241.78 242.00 3,210,363 -5.75(-2.32%)
May 24, 2021 250.56 253.48 247.57 247.75 2,552,074 -3.26(-1.30%)
May 21, 2021 253.71 254.06 250.74 251.01 2,177,945 -0.92(-0.37%)
May 20, 2021 248.01 254.39 247.90 251.93 2,227,350 +3.23(+1.30%)
May 19, 2021 248.39 249.09 246.75 248.70 2,652,569 -2.16(-0.86%)
May 18, 2021 252.08 253.10 250.32 250.86 1,729,457 -1.52(-0.60%)
May 17, 2021 252.29 254.66 250.64 252.38 1,922,180 +1.00(+0.40%)
May 14, 2021 252.89 254.59 251.15 251.38 2,286,855 -0.69(-0.27%)
May 13, 2021 250.17 254.09 249.79 252.07 3,275,252 +1.24(+0.49%)
May 12, 2021 251.41 253.72 249.68 250.83 2,432,102 -1.47(-0.58%)
May 11, 2021 253.41 255.96 251.62 252.30 2,307,162 -0.32(-0.13%)
May 10, 2021 256.00 258.81 252.06 252.62 4,079,035 -1.59(-0.63%)
May 07, 2021 251.78 255.73 251.78 254.21 2,513,035 +2.91(+1.16%)
May 06, 2021 249.28 251.48 246.97 251.30 2,790,859 +1.95(+0.78%)
May 05, 2021 246.29 249.98 245.91 249.35 2,765,159 +1.99(+0.80%)
May 04, 2021 247.27 247.58 242.87 247.36 3,556,040 +1.98(+0.81%)
May 03, 2021 240.67 247.02 240.55 245.38 3,587,390 +5.74(+2.40%)
Apr 30, 2021 234.27 240.66 234.20 239.64 3,420,800 +4.93(+2.10%)
Apr 29, 2021 235.07 236.00 231.03 234.71 4,053,418 -2.00(-0.84%)
Apr 28, 2021 241.52 243.97 233.76 236.71 7,550,303 -18.42(-7.22%)
Apr 27, 2021 255.19 256.53 253.76 255.13 2,184,315 -0.39(-0.15%)
Apr 26, 2021 256.65 256.75 254.41 255.52 1,782,778 -1.51(-0.59%)
Apr 23, 2021 254.98 258.14 253.67 257.03 2,427,100 +1.98(+0.78%)
Apr 22, 2021 257.54 258.48 253.66 255.05 3,368,887 -3.73(-1.44%)
Apr 21, 2021 260.41 261.00 257.75 258.78 2,173,322 -0.36(-0.14%)
Apr 20, 2021 254.84 260.36 254.84 259.14 1,579,330 +3.17(+1.24%)
Apr 19, 2021 252.85 256.11 252.64 255.97 2,345,158 +0.26(+0.10%)
Apr 16, 2021 256.44 258.82 254.67 255.71 2,768,700 +0.58(+0.23%)
Apr 15, 2021 251.10 257.00 250.50 255.13 2,366,332 +5.51(+2.21%)
Apr 14, 2021 249.98 251.50 249.00 249.62 1,753,772 -0.33(-0.13%)
Apr 13, 2021 249.15 250.35 247.09 249.95 1,766,132 +1.01(+0.41%)
Apr 12, 2021 248.52 250.00 247.79 248.94 1,721,957 -0.01(-0.00%)
Apr 09, 2021 247.71 249.10 245.81 248.95 1,368,800 +2.07(+0.84%)
Apr 08, 2021 249.10 249.48 245.98 246.88 1,633,606 -1.24(-0.50%)
Apr 07, 2021 248.17 250.22 247.10 248.12 1,583,511 -0.98(-0.39%)
Apr 06, 2021 251.74 252.54 248.24 249.10 2,040,059 -2.92(-1.16%)
Apr 05, 2021 249.06 252.63 249.06 252.02 2,230,560 +2.85(+1.14%)
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.
 
bottom clear