Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 335.00 335.81 323.43 324.46 25,350,680 -13.57(-4.01%)
Nov 29, 2021 336.89 340.67 336.79 338.03 16,630,120 +4.91(+1.47%)
Nov 26, 2021 335.80 337.75 331.90 333.12 14,750,737 -6.76(-1.99%)
Nov 24, 2021 336.00 341.78 332.88 339.88 13,566,341 +3.69(+1.10%)
Nov 23, 2021 338.93 341.40 336.37 336.19 17,212,070 +8.09(+2.47%)
Nov 22, 2021 349.05 353.83 328.10 328.10 27,105,312 -17.20(-4.98%)
Nov 19, 2021 342.20 352.10 339.90 345.30 26,488,540 +6.44(+1.90%)
Nov 18, 2021 339.72 339.30 338.02 338.86 17,468,596 -1.91(-0.56%)
Nov 17, 2021 344.24 347.30 340.10 340.77 13,587,212 -2.19(-0.64%)
Nov 16, 2021 343.83 346.65 340.87 342.96 18,115,656 -4.60(-1.32%)
Nov 15, 2021 344.34 353.65 343.20 347.56 25,059,310 +7.56(+2.22%)
Nov 12, 2021 330.18 341.86 329.78 340.00 25,414,458 +12.26(+3.74%)
Nov 11, 2021 329.82 332.46 327.00 327.74 12,449,662 -1.96(-0.59%)
Nov 10, 2021 332.49 329.70 21,948,984 -8.92(-2.63%)
Nov 08, 2021 344.42 344.79 338.34 338.62 18,319,616 -2.81(-0.82%)
Nov 05, 2021 340.31 346.79 339.64 341.43 26,919,172 +5.45(+1.62%)
Nov 04, 2021 334.01 337.27 332.65 335.98 22,466,250 +4.36(+1.31%)
Nov 03, 2021 327.49 332.15 323.20 331.62 20,769,360 +3.54(+1.08%)
Nov 02, 2021 331.38 334.79 323.80 328.08 28,346,530 -1.90(-0.58%)
Nov 01, 2021 326.04 333.33 332.51 329.98 31,505,616 +6.41(+1.98%)
Oct 29, 2021 320.19 326.00 323.57 37,059,384 +6.74(+2.13%)
Oct 28, 2021 312.99 325.52 316.83 50,762,820 +4.61(+1.48%)
Oct 27, 2021 314.19 319.25 312.06 312.22 29,958,192 -3.59(-1.14%)
Oct 26, 2021 328.26 315.81 65,612,960 -12.88(-3.92%)
Oct 25, 2021 320.30 329.56 328.69 38,277,256 +4.08(+1.26%)
Oct 22, 2021 326.35 321.11 324.61 35,224,548 -17.27(-5.05%)
Oct 21, 2021 340.27 342.31 337.80 341.88 16,233,930 +1.10(+0.32%)
Oct 20, 2021 343.45 343.98 339.45 340.78 13,631,045 +0.79(+0.23%)
Oct 19, 2021 339.64 342.46 337.28 339.99 18,774,520 +4.65(+1.39%)
Oct 18, 2021 328.95 335.89 327.50 335.34 21,571,192 +10.58(+3.26%)
Oct 15, 2021 328.68 329.07 322.51 324.76 21,596,962 -3.73(-1.14%)
Oct 14, 2021 328.36 330.52 327.10 328.49 14,380,933 +3.95(+1.22%)
Oct 13, 2021 326.97 327.00 322.66 324.54 14,791,038 +0.77(+0.24%)
Oct 12, 2021 323.03 324.38 317.37 323.77 31,646,832 -1.68(-0.52%)
Oct 11, 2021 327.63 330.46 325.31 325.45 14,706,598 -4.60(-1.39%)
Oct 08, 2021 331.51 333.40 328.80 330.05 15,946,286 +0.83(+0.25%)
Oct 07, 2021 337.00 338.84 328.98 329.22 28,291,676 -4.42(-1.32%)
Oct 06, 2021 329.74 334.38 325.80 333.64 26,434,444 +0.68(+0.20%)
Oct 05, 2021 328.58 335.18 326.16 332.96 35,363,052 +6.65(+2.04%)
Oct 04, 2021 335.53 335.94 322.70 326.31 42,836,608 -16.70(-4.87%)
Oct 01, 2021 341.61 345.02 338.64 343.01 14,905,363 +3.62(+1.07%)
Sep 30, 2021 340.45 342.80 338.15 339.39 16,543,363 -0.22(-0.06%)
Sep 29, 2021 343.15 345.23 338.88 339.61 14,440,816 -1.04(-0.31%)
Sep 28, 2021 347.97 349.60 338.92 340.65 21,697,800 -12.93(-3.66%)
Sep 27, 2021 349.80 355.15 347.08 353.58 15,202,540 +0.62(+0.18%)
Sep 24, 2021 343.24 354.35 342.37 352.96 18,802,044 +7.00(+2.02%)
Sep 23, 2021 345.36 349.67 343.01 345.96 21,799,520 +2.75(+0.80%)
Sep 22, 2021 347.23 349.84 340.69 343.21 43,658,036 -14.27(-3.99%)
Sep 21, 2021 358.50 360.04 355.19 357.48 11,746,644 +1.78(+0.50%)
Sep 20, 2021 359.30 361.03 349.80 355.70 19,809,144 -9.02(-2.47%)
Sep 17, 2021 371.40 371.41 361.59 364.72 26,298,994 -8.34(-2.24%)
Sep 16, 2021 372.79 373.56 369.71 373.06 11,926,898 -0.86(-0.23%)
Sep 15, 2021 377.00 377.56 367.67 373.92 17,937,104 -2.61(-0.69%)
Sep 14, 2021 377.40 378.59 375.11 376.53 8,959,222 +0.02(+0.01%)
Sep 13, 2021 381.68 381.75 374.35 376.51 13,024,628 -2.35(-0.62%)
Sep 10, 2021 381.36 383.79 378.26 378.86 11,565,324 +0.86(+0.23%)
Sep 09, 2021 377.64 379.83 376.56 378.00 9,096,919 +0.43(+0.11%)
Sep 08, 2021 380.16 380.87 374.80 377.57 11,063,660 -4.61(-1.21%)
Sep 07, 2021 375.88 382.96 373.15 382.18 10,796,210 +5.92(+1.57%)
Sep 03, 2021 374.75 377.16 373.11 376.26 7,511,381 +0.98(+0.26%)
Sep 02, 2021 381.50 381.75 374.06 375.28 14,835,201 -6.77(-1.77%)
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.