Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 471.66 472.77 455.16 458.00 769,852 -17.10(-3.60%)
Nov 29, 2021 471.11 476.45 468.92 475.10 285,098 +6.03(+1.29%)
Nov 26, 2021 473.93 478.66 467.41 469.07 283,836 -9.37(-1.96%)
Nov 24, 2021 477.58 478.69 470.64 478.44 344,581 -0.76(-0.16%)
Nov 23, 2021 485.25 485.25 475.79 479.20 326,484 -7.12(-1.46%)
Nov 22, 2021 493.37 494.89 485.54 486.32 294,050 -5.50(-1.12%)
Nov 19, 2021 482.32 494.84 480.08 491.82 827,091 +11.61(+2.42%)
Nov 18, 2021 485.41 480.57 478.38 480.21 372,195 -4.07(-0.84%)
Nov 17, 2021 486.25 487.01 477.98 484.27 322,339 -1.49(-0.31%)
Nov 16, 2021 480.54 488.28 479.40 485.76 277,515 +6.57(+1.37%)
Nov 15, 2021 480.39 485.03 478.82 479.19 399,034 -2.07(-0.43%)
Nov 12, 2021 476.20 481.68 471.80 481.26 248,473 +8.28(+1.75%)
Nov 11, 2021 479.51 479.51 470.76 472.98 278,666 -6.48(-1.35%)
Nov 10, 2021 481.59 479.47 289,708 -3.42(-0.71%)
Nov 09, 2021 482.02 483.25 478.19 482.89 382,706 +0.87(+0.18%)
Nov 08, 2021 479.50 482.16 474.70 482.02 266,940 +4.14(+0.87%)
Nov 05, 2021 481.50 485.33 476.50 477.88 350,389 -3.31(-0.69%)
Nov 04, 2021 472.34 481.82 472.34 481.18 432,949 +9.04(+1.91%)
Nov 03, 2021 471.61 473.14 463.21 472.14 303,143 -0.50(-0.11%)
Nov 02, 2021 473.88 474.69 470.08 472.65 341,323 -0.19(-0.04%)
Nov 01, 2021 482.72 481.40 470.87 472.83 340,034 -8.56(-1.78%)
Oct 29, 2021 479.56 481.90 477.08 481.40 365,779 +1.29(+0.27%)
Oct 28, 2021 474.87 481.60 474.87 480.11 312,581 +5.30(+1.12%)
Oct 27, 2021 483.74 484.82 474.33 474.81 325,247 -7.03(-1.46%)
Oct 26, 2021 481.84 481.84 256,113 +0.39(+0.08%)
Oct 25, 2021 478.10 484.37 472.29 481.45 463,250 +0.71(+0.15%)
Oct 22, 2021 483.50 498.30 478.57 480.74 606,626 +5.88(+1.24%)
Oct 21, 2021 466.85 475.07 463.89 474.86 423,696 +6.22(+1.33%)
Oct 20, 2021 468.59 470.43 464.88 468.64 296,062 +0.80(+0.17%)
Oct 19, 2021 466.14 469.15 463.07 467.84 275,316 +5.52(+1.20%)
Oct 18, 2021 458.36 464.07 457.56 462.32 299,718 +1.42(+0.31%)
Oct 15, 2021 458.14 463.64 458.14 460.90 303,860 +4.24(+0.93%)
Oct 14, 2021 453.12 457.02 451.27 456.65 237,138 +6.27(+1.39%)
Oct 13, 2021 447.15 451.70 445.18 450.39 519,714 +4.21(+0.94%)
Oct 12, 2021 447.58 448.45 444.58 446.17 316,141 -0.07(-0.02%)
Oct 11, 2021 445.27 448.93 445.27 446.24 278,820 +0.64(+0.14%)
Oct 08, 2021 448.03 449.88 442.52 445.60 310,532 -1.74(-0.39%)
Oct 07, 2021 450.79 456.26 445.98 447.34 342,845 -0.46(-0.10%)
Oct 06, 2021 437.70 448.05 436.49 447.80 517,364 +6.83(+1.55%)
Oct 05, 2021 439.60 447.52 438.10 440.97 473,694 +1.95(+0.44%)
Oct 04, 2021 445.52 450.96 438.05 439.03 555,437 -2.06(-0.47%)
Oct 01, 2021 442.30 444.68 433.02 441.09 362,653 +1.43(+0.33%)
Sep 30, 2021 450.96 452.95 439.55 439.66 414,009 -9.27(-2.07%)
Sep 29, 2021 446.87 452.28 446.21 448.93 211,087 +2.59(+0.58%)
Sep 28, 2021 453.82 454.32 445.27 446.34 283,732 -8.69(-1.91%)
Sep 27, 2021 456.61 458.66 452.21 455.03 382,580 -4.21(-0.92%)
Sep 24, 2021 455.81 459.29 454.52 459.24 243,430 +3.22(+0.71%)
Sep 23, 2021 455.70 459.02 455.20 456.02 268,428 +1.73(+0.38%)
Sep 22, 2021 455.02 457.29 451.27 454.28 277,152 +2.48(+0.55%)
Sep 21, 2021 455.96 459.11 451.59 451.80 413,617 -3.02(-0.66%)
Sep 20, 2021 455.28 460.89 451.27 454.81 391,905 -5.06(-1.10%)
Sep 17, 2021 464.27 464.83 459.16 459.88 716,422 -6.97(-1.49%)
Sep 16, 2021 468.75 468.75 463.62 466.85 218,925 -1.06(-0.23%)
Sep 15, 2021 461.04 469.60 459.22 467.91 253,141 +5.99(+1.30%)
Sep 14, 2021 465.18 465.68 461.01 461.92 179,941 -3.10(-0.67%)
Sep 13, 2021 471.52 471.52 460.86 465.02 378,909 -2.06(-0.44%)
Sep 10, 2021 473.88 474.77 466.72 467.08 340,015 -4.88(-1.03%)
Sep 09, 2021 475.21 479.42 471.07 471.96 295,597 -3.50(-0.74%)
Sep 08, 2021 469.10 476.36 469.10 475.46 301,403 +5.64(+1.20%)
Sep 07, 2021 479.49 480.13 469.81 469.82 310,450 -9.34(-1.95%)
Sep 03, 2021 478.31 482.15 475.78 479.17 274,641 -0.02(-0.00%)
Sep 02, 2021 478.07 479.95 475.83 479.19 217,199 +2.96(+0.62%)
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.