Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 284.59 285.55 282.47 283.43 1,659,278 -1.58(-0.55%)
Jun 29, 2021 283.43 286.19 283.25 285.01 2,143,532 +2.43(+0.86%)
Jun 28, 2021 283.10 284.47 281.23 282.58 1,729,031 -0.73(-0.26%)
Jun 25, 2021 281.07 283.85 279.23 283.31 4,403,610 +2.98(+1.06%)
Jun 24, 2021 285.78 285.78 278.39 280.33 3,124,403 +5.63(+2.05%)
Jun 23, 2021 276.66 277.29 274.59 274.69 2,247,857 +0.04(+0.01%)
Jun 22, 2021 274.75 275.57 272.78 274.65 2,100,700 +0.10(+0.03%)
Jun 21, 2021 273.02 276.42 271.14 274.56 2,037,908 +4.14(+1.53%)
Jun 18, 2021 271.94 273.06 269.98 270.42 3,259,626 -3.38(-1.24%)
Jun 17, 2021 271.62 274.43 271.62 273.80 1,947,093 +0.80(+0.29%)
Jun 16, 2021 276.40 276.40 272.13 273.00 2,444,834 -2.16(-0.79%)
Jun 15, 2021 275.80 276.86 274.38 275.16 1,464,674 +0.46(+0.17%)
Jun 14, 2021 274.73 274.83 272.27 274.70 1,739,448 +0.41(+0.15%)
Jun 11, 2021 274.02 274.57 273.00 274.29 1,532,114 +1.02(+0.37%)
Jun 10, 2021 272.61 273.74 271.89 273.27 2,087,625 +2.03(+0.75%)
Jun 09, 2021 272.19 272.36 270.69 271.24 1,213,229 +0.63(+0.23%)
Jun 08, 2021 271.14 272.56 270.10 270.61 1,374,365 -0.71(-0.26%)
Jun 07, 2021 272.26 273.30 270.23 271.32 1,460,308 -0.94(-0.35%)
Jun 04, 2021 270.48 272.52 270.35 272.26 1,192,156 +3.40(+1.27%)
Jun 03, 2021 269.21 269.97 266.69 268.86 1,602,375 -2.09(-0.77%)
Jun 02, 2021 270.22 272.21 270.22 270.94 2,173,584 +0.88(+0.33%)
Jun 01, 2021 274.58 274.58 269.80 270.06 1,737,812 -1.23(-0.45%)
May 28, 2021 271.66 273.94 271.23 271.29 2,086,045 +2.03(+0.75%)
May 27, 2021 273.22 274.29 268.39 269.26 7,452,976 -3.75(-1.37%)
May 26, 2021 274.88 275.78 272.41 273.01 1,948,218 -1.96(-0.71%)
May 25, 2021 274.79 275.17 272.68 274.97 1,831,862 +1.10(+0.40%)
May 24, 2021 274.21 275.02 273.26 273.88 1,280,635 +1.41(+0.52%)
May 21, 2021 274.02 276.08 271.78 272.46 2,298,786 -0.55(-0.20%)
May 20, 2021 270.85 274.14 270.73 273.01 2,178,597 +2.87(+1.06%)
May 19, 2021 269.14 270.24 266.21 270.14 1,696,193 -1.96(-0.72%)
May 18, 2021 274.80 275.65 271.92 272.11 1,496,038 -3.84(-1.39%)
May 17, 2021 276.56 277.43 275.08 275.94 1,560,067 -1.15(-0.42%)
May 14, 2021 275.81 283.15 275.57 277.10 1,337,113 +2.77(+1.01%)
May 13, 2021 270.29 276.18 270.29 274.33 1,766,292 +5.70(+2.12%)
May 12, 2021 274.24 274.32 268.39 268.63 2,201,398 -8.23(-2.97%)
May 11, 2021 277.33 277.35 273.60 276.86 1,603,460 -2.56(-0.92%)
May 10, 2021 279.42 282.77 279.01 279.41 1,685,630 -0.88(-0.32%)
May 07, 2021 280.94 282.76 279.82 280.30 1,450,093 +0.36(+0.13%)
May 06, 2021 278.33 279.96 276.53 279.94 1,937,849 +1.58(+0.57%)
May 05, 2021 280.63 281.55 277.98 278.37 1,616,591 -2.00(-0.71%)
May 04, 2021 279.68 280.69 278.01 280.37 1,883,288 -0.55(-0.20%)
May 03, 2021 281.64 282.12 280.13 280.91 1,352,455 +2.12(+0.76%)
Apr 30, 2021 279.57 279.71 277.25 278.80 2,048,001 -2.47(-0.88%)
Apr 29, 2021 280.83 281.98 279.40 281.27 1,297,766 +2.18(+0.78%)
Apr 28, 2021 279.52 280.22 278.65 279.09 1,206,402 +0.02(+0.01%)
Apr 27, 2021 278.89 279.68 276.97 279.07 1,321,836 +0.70(+0.25%)
Apr 26, 2021 280.37 281.11 277.71 278.37 1,477,637 -2.13(-0.76%)
Apr 23, 2021 279.01 281.61 278.54 280.50 1,565,513 +1.52(+0.54%)
Apr 22, 2021 279.78 281.98 278.01 278.98 1,518,913 -0.54(-0.19%)
Apr 21, 2021 278.51 279.93 276.70 279.52 1,649,474 +2.04(+0.73%)
Apr 20, 2021 274.91 277.77 274.75 277.48 1,965,537 +1.98(+0.72%)
Apr 19, 2021 276.04 276.16 273.93 275.50 1,494,642 -0.40(-0.15%)
Apr 16, 2021 274.17 276.38 274.02 275.90 2,730,599 +1.74(+0.64%)
Apr 15, 2021 275.23 276.12 273.45 274.16 2,129,518 +0.68(+0.25%)
Apr 14, 2021 273.42 275.75 272.17 273.48 1,979,781 +0.10(+0.04%)
Apr 13, 2021 274.71 275.15 272.29 273.38 2,324,489 -2.22(-0.81%)
Apr 12, 2021 274.10 276.15 273.31 275.61 1,499,793 -0.16(-0.06%)
Apr 09, 2021 273.18 275.88 271.83 275.77 1,865,191 +3.15(+1.16%)
Apr 08, 2021 272.33 273.50 271.48 272.62 1,669,897 +1.77(+0.65%)
Apr 07, 2021 270.27 271.86 269.44 270.85 2,854,741 +0.90(+0.33%)
Apr 06, 2021 269.75 271.31 268.05 269.94 1,863,963 +0.48(+0.18%)
Apr 05, 2021 267.43 270.96 267.23 269.46 2,745,179 +2.67(+1.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback