Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 401.56 407.18 394.91 397.16 1,591,417 -5.56(-1.38%)
Nov 29, 2021 391.98 403.46 388.23 402.71 1,114,420 +14.48(+3.73%)
Nov 26, 2021 395.77 399.07 386.36 388.23 777,202 -13.95(-3.47%)
Nov 24, 2021 399.36 402.24 390.33 402.19 750,715 +1.28(+0.32%)
Nov 23, 2021 396.19 401.27 390.02 400.90 1,193,691 +3.97(+1.00%)
Nov 22, 2021 412.51 415.75 396.44 396.93 1,648,633 -14.09(-3.43%)
Nov 19, 2021 410.68 415.36 409.55 411.02 766,966 -0.84(-0.20%)
Nov 18, 2021 411.46 411.90 406.14 411.86 912,223 +3.31(+0.81%)
Nov 17, 2021 410.43 412.64 406.36 408.55 1,516,931 -3.27(-0.79%)
Nov 16, 2021 401.90 412.62 400.11 411.82 1,150,579 +9.87(+2.45%)
Nov 15, 2021 406.76 407.59 399.49 401.95 672,251 -0.21(-0.05%)
Nov 12, 2021 401.38 406.12 398.78 402.17 644,737 +1.50(+0.37%)
Nov 11, 2021 398.17 402.06 396.02 400.67 638,909 +8.19(+2.09%)
Nov 10, 2021 398.00 392.48 1,204,890 -12.39(-3.06%)
Nov 09, 2021 400.81 405.34 398.37 404.86 863,080 +4.14(+1.03%)
Nov 08, 2021 404.51 407.02 398.53 400.72 1,284,397 -3.77(-0.93%)
Nov 05, 2021 398.27 406.11 393.72 404.49 1,705,619 +7.43(+1.87%)
Nov 04, 2021 382.51 397.62 382.11 397.07 1,754,841 +14.96(+3.91%)
Nov 03, 2021 378.55 382.31 371.81 382.11 1,274,340 +4.78(+1.27%)
Nov 02, 2021 369.85 377.40 369.82 377.33 1,222,296 +8.24(+2.23%)
Nov 01, 2021 362.05 369.32 362.62 369.09 2,111,435 +7.28(+2.01%)
Oct 29, 2021 341.89 363.12 361.81 1,652,746 +16.91(+4.90%)
Oct 28, 2021 355.67 377.57 342.15 344.91 2,421,906 +14.34(+4.34%)
Oct 27, 2021 330.95 335.29 326.41 330.57 1,232,062 -1.36(-0.41%)
Oct 26, 2021 338.87 331.93 894,499 -1.22(-0.37%)
Oct 25, 2021 337.50 333.15 1,089,455 +0.19(+0.06%)
Oct 22, 2021 332.07 330.54 332.96 1,912,605 +7.30(+2.24%)
Oct 21, 2021 317.28 326.26 313.89 325.66 896,845 +4.35(+1.35%)
Oct 20, 2021 321.97 324.14 318.58 321.31 722,717 -1.08(-0.33%)
Oct 19, 2021 316.14 322.94 316.00 322.39 845,416 +5.21(+1.64%)
Oct 18, 2021 317.09 318.59 312.87 317.18 1,417,492 -2.26(-0.71%)
Oct 15, 2021 320.48 322.63 318.26 319.44 795,910 -0.66(-0.21%)
Oct 14, 2021 321.58 321.58 317.02 320.10 988,062 +9.09(+2.92%)
Oct 13, 2021 314.35 316.43 309.72 311.00 711,442 +0.84(+0.27%)
Oct 12, 2021 317.89 318.65 308.65 310.17 881,417 -5.48(-1.74%)
Oct 11, 2021 315.04 321.49 315.01 315.65 544,756 -0.82(-0.26%)
Oct 08, 2021 322.53 322.61 315.28 316.48 662,596 -3.93(-1.23%)
Oct 07, 2021 323.70 326.30 319.65 320.41 836,451 +0.97(+0.30%)
Oct 06, 2021 317.19 320.52 314.84 319.44 845,904 -2.07(-0.64%)
Oct 05, 2021 323.18 324.62 318.60 321.50 797,714 +2.10(+0.66%)
Oct 04, 2021 322.37 322.85 316.03 319.41 1,211,327 -5.78(-1.78%)
Oct 01, 2021 326.82 328.51 319.13 325.18 932,040 +0.50(+0.15%)
Sep 30, 2021 328.35 332.18 324.10 324.69 992,363 -0.77(-0.24%)
Sep 29, 2021 338.44 339.47 324.98 325.45 1,238,650 -11.39(-3.38%)
Sep 28, 2021 341.99 346.46 336.16 336.84 1,669,254 -18.20(-5.13%)
Sep 27, 2021 353.81 358.56 352.15 355.04 869,502 -3.64(-1.01%)
Sep 24, 2021 356.87 359.77 356.02 358.68 447,005 -1.41(-0.39%)
Sep 23, 2021 355.89 361.47 355.03 360.09 976,952 +5.31(+1.50%)
Sep 22, 2021 348.58 355.55 345.55 354.78 784,656 +8.67(+2.50%)
Sep 21, 2021 348.41 348.89 339.37 346.11 1,195,501 +1.36(+0.39%)
Sep 20, 2021 349.82 350.94 339.50 344.75 1,352,027 -14.20(-3.96%)
Sep 17, 2021 363.41 363.60 355.85 358.95 2,228,240 -2.14(-0.59%)
Sep 16, 2021 354.28 362.76 352.54 361.10 2,030,279 +4.54(+1.27%)
Sep 15, 2021 346.86 356.75 343.65 356.55 1,613,598 +10.63(+3.07%)
Sep 14, 2021 349.93 354.08 343.13 345.93 1,390,116 +0.77(+0.22%)
Sep 13, 2021 344.20 347.80 339.04 345.16 1,003,720 +4.71(+1.38%)
Sep 10, 2021 340.69 348.55 340.02 340.45 1,279,958 +2.84(+0.84%)
Sep 09, 2021 326.06 338.64 325.72 337.62 1,236,360 +10.75(+3.29%)
Sep 08, 2021 331.14 331.14 324.74 326.86 798,255 -4.91(-1.48%)
Sep 07, 2021 332.57 333.00 327.99 331.77 587,505 +0.06(+0.02%)
Sep 03, 2021 326.24 332.45 326.24 331.71 496,458 +3.92(+1.20%)
Sep 02, 2021 327.97 329.69 325.51 327.79 484,832 +2.19(+0.67%)
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.