Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 292.94 297.99 284.52 286.15 2,913,345 -7.08(-2.41%)
Nov 29, 2021 289.00 295.95 281.42 293.23 2,711,405 +2.98(+1.03%)
Nov 26, 2021 285.74 292.35 283.48 290.25 1,811,935 +6.36(+2.24%)
Nov 24, 2021 272.38 285.19 268.36 283.89 2,326,403 +8.76(+3.18%)
Nov 23, 2021 277.27 281.00 266.29 275.13 2,828,916 -4.48(-1.60%)
Nov 22, 2021 284.25 286.00 273.14 279.61 3,692,789 -5.39(-1.89%)
Nov 19, 2021 292.33 295.01 284.82 285.00 2,278,563 -5.99(-2.06%)
Nov 18, 2021 301.17 291.35 287.14 290.99 3,529,014 -11.79(-3.89%)
Nov 17, 2021 311.00 313.39 300.30 302.78 1,734,746 -7.97(-2.56%)
Nov 16, 2021 308.50 312.31 306.12 310.75 2,155,737 +6.25(+2.05%)
Nov 15, 2021 304.56 309.50 299.13 304.50 2,505,604 +0.34(+0.11%)
Nov 12, 2021 299.33 304.22 296.85 304.16 1,381,591 +6.16(+2.07%)
Nov 11, 2021 300.00 302.17 293.43 298.00 1,773,009 +0.72(+0.24%)
Nov 10, 2021 308.74 297.28 2,930,407 -13.32(-4.29%)
Nov 09, 2021 313.49 316.71 301.00 310.60 1,552,212 -2.41(-0.77%)
Nov 08, 2021 309.55 317.00 309.55 313.01 1,617,218 +2.41(+0.78%)
Nov 05, 2021 314.44 315.81 306.75 310.60 2,611,340 -2.82(-0.90%)
Nov 04, 2021 315.00 316.63 305.89 313.42 3,115,168 +0.99(+0.32%)
Nov 03, 2021 300.35 314.43 294.65 312.43 4,039,764 +12.36(+4.12%)
Nov 02, 2021 300.61 301.80 293.52 300.07 2,377,934 -0.53(-0.18%)
Nov 01, 2021 292.51 300.78 295.02 300.60 3,482,941 +9.24(+3.17%)
Oct 29, 2021 288.31 296.54 283.00 291.36 7,085,987 +6.43(+2.26%)
Oct 28, 2021 286.26 303.98 278.00 284.93 21,567,856 -60.73(-17.57%)
Oct 27, 2021 353.49 356.28 342.69 345.66 5,150,654 -8.26(-2.33%)
Oct 26, 2021 362.08 353.92 1,458,208 -4.25(-1.19%)
Oct 25, 2021 361.32 363.76 354.90 358.17 1,326,269 -0.02(-0.01%)
Oct 22, 2021 367.00 368.73 349.62 358.19 1,836,122 -11.04(-2.99%)
Oct 21, 2021 363.80 373.00 363.00 369.23 995,551 +2.64(+0.72%)
Oct 20, 2021 367.74 371.96 361.23 366.59 1,226,100 +1.56(+0.43%)
Oct 19, 2021 364.00 369.13 360.16 365.03 1,156,358 +3.76(+1.04%)
Oct 18, 2021 351.80 361.79 351.17 361.27 1,241,046 +7.96(+2.25%)
Oct 15, 2021 357.22 357.92 352.22 353.31 1,021,085 -4.15(-1.16%)
Oct 14, 2021 351.10 362.29 351.10 357.46 2,334,856 +11.70(+3.38%)
Oct 13, 2021 330.00 346.99 329.88 345.76 1,735,732 +19.13(+5.86%)
Oct 12, 2021 322.85 329.00 321.02 326.63 1,067,571 +5.91(+1.84%)
Oct 11, 2021 317.87 327.24 315.95 320.72 812,768 +0.12(+0.04%)
Oct 08, 2021 328.75 331.57 318.73 320.60 1,450,684 -3.57(-1.10%)
Oct 07, 2021 321.00 328.85 319.06 324.17 1,378,343 +7.29(+2.30%)
Oct 06, 2021 315.81 325.24 314.13 316.88 2,249,041 -3.35(-1.05%)
Oct 05, 2021 312.38 323.62 313.22 320.23 1,700,290 +7.01(+2.24%)
Oct 04, 2021 320.57 322.08 306.25 313.22 2,017,992 -11.11(-3.43%)
Oct 01, 2021 319.75 326.45 318.21 324.33 1,566,680 +5.28(+1.65%)
Sep 30, 2021 315.40 321.14 311.18 319.05 1,913,353 +6.25(+2.00%)
Sep 29, 2021 326.20 328.45 311.80 312.80 2,526,553 -9.35(-2.90%)
Sep 28, 2021 339.75 343.21 322.00 322.15 2,854,033 -22.97(-6.66%)
Sep 27, 2021 338.46 345.41 338.46 345.12 1,307,629 +1.91(+0.56%)
Sep 24, 2021 346.39 347.46 336.36 343.21 1,211,036 -5.78(-1.66%)
Sep 23, 2021 351.88 352.36 344.80 348.99 971,735 -0.01(-0.00%)
Sep 22, 2021 341.92 349.92 340.22 349.00 1,435,294 +4.90(+1.42%)
Sep 21, 2021 345.25 349.40 341.69 344.10 1,585,680 +6.24(+1.85%)
Sep 20, 2021 338.00 348.29 333.28 337.86 2,074,309 -15.01(-4.25%)
Sep 17, 2021 348.10 352.99 343.18 352.87 2,568,460 +7.07(+2.04%)
Sep 16, 2021 340.69 346.25 335.79 345.80 1,549,797 +3.78(+1.11%)
Sep 15, 2021 336.09 342.35 331.71 342.02 1,307,971 +5.02(+1.49%)
Sep 14, 2021 338.01 343.80 335.00 337.00 974,736 +0.99(+0.29%)
Sep 13, 2021 342.32 345.46 330.54 336.01 1,699,670 -6.36(-1.86%)
Sep 10, 2021 351.16 352.44 342.32 342.37 1,604,229 -10.26(-2.91%)
Sep 09, 2021 349.92 357.70 347.54 352.63 882,560 -0.08(-0.02%)
Sep 08, 2021 358.33 359.75 344.27 352.71 2,465,930 -6.86(-1.91%)
Sep 07, 2021 365.99 368.53 355.22 359.57 1,695,026 -7.66(-2.09%)
Sep 03, 2021 356.50 369.35 356.50 367.23 940,341 +8.43(+2.35%)
Sep 02, 2021 364.06 364.15 356.05 358.80 677,539 -0.51(-0.14%)
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.