Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 295.80 298.88 283.03 284.59 13,521,463 -11.76(-3.97%)
Nov 29, 2021 289.14 298.00 284.33 296.35 8,209,395 +12.51(+4.41%)
Nov 26, 2021 284.13 287.19 282.67 283.84 4,200,775 -4.95(-1.72%)
Nov 24, 2021 285.67 289.07 282.83 288.79 5,098,132 -2.25(-0.77%)
Nov 23, 2021 293.27 296.08 287.93 291.04 6,439,511 -5.41(-1.83%)
Nov 22, 2021 301.45 305.09 296.33 296.45 4,480,630 -4.32(-1.44%)
Nov 19, 2021 305.31 305.60 300.71 300.78 4,765,129 -1.82(-0.60%)
Nov 18, 2021 305.76 306.59 302.51 302.60 4,448,943 -5.02(-1.63%)
Nov 17, 2021 307.38 309.50 306.85 307.62 3,865,689 +0.93(+0.30%)
Nov 16, 2021 303.68 307.18 302.33 306.69 2,970,544 +1.60(+0.52%)
Nov 15, 2021 306.50 307.36 302.83 305.09 3,600,048 -1.16(-0.38%)
Nov 12, 2021 304.10 306.82 301.24 306.25 3,808,707 +3.67(+1.21%)
Nov 11, 2021 301.11 305.35 301.11 302.58 2,684,185 +3.31(+1.10%)
Nov 10, 2021 306.17 299.28 4,354,926 -10.03(-3.24%)
Nov 09, 2021 309.60 311.34 306.82 309.31 3,129,306 -0.25(-0.08%)
Nov 08, 2021 306.80 310.98 305.50 309.56 3,897,718 +2.71(+0.88%)
Nov 05, 2021 308.10 310.99 302.94 306.85 4,688,122 -0.79(-0.26%)
Nov 04, 2021 303.10 308.01 302.00 307.64 3,837,250 +5.14(+1.70%)
Nov 03, 2021 303.55 303.55 297.80 302.50 3,263,963 -0.06(-0.02%)
Nov 02, 2021 301.33 303.04 299.02 302.56 4,191,420 +0.19(+0.06%)
Nov 01, 2021 301.11 304.02 299.33 302.37 3,829,279 +3.07(+1.02%)
Oct 29, 2021 297.61 300.39 295.88 299.30 4,257,407 +1.31(+0.44%)
Oct 28, 2021 294.69 298.42 293.15 297.99 3,454,225 +3.23(+1.09%)
Oct 27, 2021 296.14 298.80 294.70 294.76 3,744,067 +0.04(+0.01%)
Oct 26, 2021 295.39 294.73 3,607,255 +1.19(+0.40%)
Oct 25, 2021 292.92 294.75 291.34 293.54 2,997,060 +1.36(+0.47%)
Oct 22, 2021 288.62 292.62 287.80 292.18 2,930,872 +2.75(+0.95%)
Oct 21, 2021 289.09 291.19 287.89 289.43 2,828,892 -0.28(-0.10%)
Oct 20, 2021 292.73 295.02 287.57 289.71 4,493,018 -2.25(-0.77%)
Oct 19, 2021 291.72 295.14 290.98 291.96 3,634,785 +0.64(+0.22%)
Oct 18, 2021 290.40 292.87 288.33 291.32 5,169,916 +0.04(+0.01%)
Oct 15, 2021 292.11 292.49 288.94 291.28 5,127,905 +1.64(+0.57%)
Oct 14, 2021 285.63 290.26 284.29 289.64 5,442,191 +5.60(+1.97%)
Oct 13, 2021 279.63 284.73 278.24 284.04 6,583,338 +5.40(+1.94%)
Oct 12, 2021 276.06 280.38 275.66 278.64 5,977,356 +5.24(+1.92%)
Oct 11, 2021 271.43 275.91 271.43 273.39 2,694,797 +1.27(+0.47%)
Oct 08, 2021 275.18 276.56 271.92 272.12 2,686,791 -2.10(-0.76%)
Oct 07, 2021 276.54 279.13 273.73 274.22 5,381,162 -0.69(-0.25%)
Oct 06, 2021 269.32 275.13 267.15 274.91 4,749,875 +3.50(+1.29%)
Oct 05, 2021 271.75 273.19 270.68 271.42 4,055,147 +0.91(+0.34%)
Oct 04, 2021 274.86 274.86 265.79 270.51 6,401,478 -4.39(-1.60%)
Oct 01, 2021 271.15 275.98 268.42 274.90 4,762,232 +4.04(+1.49%)
Sep 30, 2021 270.30 273.90 270.09 270.87 5,231,554 +0.72(+0.27%)
Sep 29, 2021 273.13 274.32 268.89 270.15 4,365,178 -1.78(-0.65%)
Sep 28, 2021 274.75 276.34 269.69 271.93 7,135,777 -7.39(-2.65%)
Sep 27, 2021 282.07 283.39 278.68 279.31 5,948,119 -5.94(-2.08%)
Sep 24, 2021 278.14 285.99 277.85 285.26 13,385,954 +7.76(+2.80%)
Sep 23, 2021 269.65 279.03 266.06 277.50 15,631,802 +18.67(+7.21%)
Sep 22, 2021 258.56 260.02 255.88 258.83 4,360,038 +1.20(+0.47%)
Sep 21, 2021 259.13 262.21 257.43 257.63 6,047,508 -0.25(-0.10%)
Sep 20, 2021 256.25 258.88 254.61 257.88 5,993,053 -2.31(-0.89%)
Sep 17, 2021 258.93 261.36 258.34 260.19 7,892,082 +0.17(+0.07%)
Sep 16, 2021 255.20 260.88 254.78 260.02 5,126,100 +4.19(+1.64%)
Sep 15, 2021 254.21 256.41 252.62 255.83 4,769,975 +1.79(+0.70%)
Sep 14, 2021 253.78 254.78 252.67 254.04 4,102,469 +0.26(+0.10%)
Sep 13, 2021 256.67 257.35 251.86 253.78 5,262,740 -3.08(-1.20%)
Sep 10, 2021 260.66 261.19 256.17 256.86 5,293,902 -3.54(-1.36%)
Sep 09, 2021 261.48 263.37 260.11 260.40 4,131,220 -1.88(-0.72%)
Sep 08, 2021 263.28 263.93 261.24 262.28 3,855,559 -2.59(-0.98%)
Sep 07, 2021 266.19 267.55 263.73 264.86 4,679,119 -1.87(-0.70%)
Sep 03, 2021 263.26 267.06 261.46 266.73 7,367,167 +2.93(+1.11%)
Sep 02, 2021 268.65 268.90 263.58 263.81 4,504,949 -4.17(-1.55%)
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.