Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 417.62 424.20 412.63 421.44 790,130 +3.82(+0.91%)
Dec 01, 2021 423.18 429.01 417.38 417.62 664,818 -2.09(-0.50%)
Nov 30, 2021 424.99 427.00 416.12 419.71 1,184,588 -8.36(-1.95%)
Nov 29, 2021 431.51 431.75 423.63 428.07 463,226 -0.42(-0.10%)
Nov 26, 2021 430.50 432.07 422.00 428.49 650,965 -7.70(-1.77%)
Nov 24, 2021 436.51 438.38 433.37 436.19 476,551 -1.04(-0.24%)
Nov 23, 2021 431.95 437.92 431.25 437.23 452,910 +4.84(+1.12%)
Nov 22, 2021 436.39 438.05 430.29 432.39 443,163 -2.48(-0.57%)
Nov 19, 2021 447.92 447.92 433.52 434.87 675,886 -11.10(-2.49%)
Nov 18, 2021 439.06 446.08 437.23 445.97 774,471 +7.57(+1.73%)
Nov 17, 2021 444.00 445.00 438.01 438.40 608,871 -5.73(-1.29%)
Nov 16, 2021 440.31 451.85 438.20 444.13 708,623 +5.94(+1.36%)
Nov 15, 2021 445.49 445.49 437.52 438.19 610,378 -7.23(-1.62%)
Nov 12, 2021 447.88 448.61 443.31 445.42 497,328 -1.08(-0.24%)
Nov 11, 2021 448.05 448.70 439.62 446.50 463,086 -2.01(-0.45%)
Nov 10, 2021 451.01 448.51 457,409 -1.89(-0.42%)
Nov 09, 2021 454.69 455.45 447.61 450.40 611,839 -4.10(-0.90%)
Nov 08, 2021 454.92 457.43 448.16 454.50 713,803 +1.07(+0.24%)
Nov 05, 2021 454.63 464.71 452.65 453.43 725,133 -0.12(-0.03%)
Nov 04, 2021 457.05 458.88 449.91 453.55 993,249 -5.90(-1.28%)
Nov 03, 2021 436.50 468.99 436.50 459.45 1,517,216 +2.34(+0.51%)
Nov 02, 2021 461.31 462.52 454.61 457.11 740,462 -2.40(-0.52%)
Nov 01, 2021 465.32 464.28 456.54 459.51 924,390 -3.65(-0.79%)
Oct 29, 2021 465.33 467.74 460.86 463.16 1,079,609 -4.44(-0.95%)
Oct 28, 2021 461.19 469.12 461.00 467.60 805,859 +8.96(+1.95%)
Oct 27, 2021 468.41 468.41 457.55 458.64 699,900 -8.46(-1.81%)
Oct 26, 2021 464.53 469.73 467.10 602,124 +3.68(+0.79%)
Oct 25, 2021 463.06 465.35 459.39 463.42 583,786 +1.57(+0.34%)
Oct 22, 2021 459.48 465.02 459.17 461.85 423,865 +1.04(+0.23%)
Oct 21, 2021 453.34 461.45 452.31 460.81 507,685 +6.33(+1.39%)
Oct 20, 2021 444.33 457.10 444.33 454.48 1,063,331 +12.98(+2.94%)
Oct 19, 2021 440.77 442.79 436.88 441.50 657,371 +2.95(+0.67%)
Oct 18, 2021 441.52 441.90 434.82 438.55 796,132 -2.45(-0.56%)
Oct 15, 2021 436.73 444.57 435.00 441.00 1,832,980 +6.02(+1.38%)
Oct 14, 2021 433.00 444.00 430.33 434.98 1,696,551 +14.29(+3.40%)
Oct 13, 2021 420.86 421.87 414.88 420.69 1,039,280 +0.27(+0.06%)
Oct 12, 2021 416.00 422.03 414.06 420.42 1,112,155 +5.55(+1.34%)
Oct 11, 2021 412.49 416.90 409.07 414.87 893,756 +2.11(+0.51%)
Oct 08, 2021 405.41 412.79 402.74 412.76 943,014 +8.90(+2.20%)
Oct 07, 2021 395.14 404.91 394.67 403.86 753,248 +11.36(+2.89%)
Oct 06, 2021 385.24 393.03 381.86 392.50 760,524 +4.19(+1.08%)
Oct 05, 2021 384.57 393.25 384.52 388.31 624,255 +3.35(+0.87%)
Oct 04, 2021 391.95 393.41 383.13 384.96 622,746 -6.59(-1.68%)
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.