Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 413.45 415.00 405.32 406.23 2,238,566 -9.99(-2.40%)
Nov 29, 2021 418.36 419.25 413.02 416.22 765,943 +0.70(+0.17%)
Nov 26, 2021 421.99 423.34 411.35 415.52 627,609 -9.27(-2.18%)
Nov 24, 2021 422.93 425.49 420.68 424.79 732,531 +1.13(+0.27%)
Nov 23, 2021 418.68 424.55 416.27 423.66 1,026,932 +4.26(+1.02%)
Nov 22, 2021 419.48 425.99 416.74 419.40 1,212,065 +4.19(+1.01%)
Nov 19, 2021 425.47 425.47 414.03 415.21 1,064,058 -10.67(-2.51%)
Nov 18, 2021 430.93 426.80 425.39 425.88 1,592,901 -3.80(-0.88%)
Nov 17, 2021 431.31 433.97 426.52 429.68 1,644,181 -0.78(-0.18%)
Nov 16, 2021 434.39 437.00 430.24 430.46 976,017 -3.93(-0.90%)
Nov 15, 2021 436.44 438.17 433.01 434.39 1,115,978 -2.62(-0.60%)
Nov 12, 2021 433.19 437.88 431.51 437.01 977,354 +6.34(+1.47%)
Nov 11, 2021 425.31 431.05 422.75 430.67 826,533 +5.73(+1.35%)
Nov 10, 2021 432.80 423.47 424.94 872,838 -5.18(-1.20%)
Nov 09, 2021 425.40 430.44 423.50 430.12 859,405 +3.53(+0.83%)
Nov 08, 2021 423.09 427.88 421.15 426.59 636,098 +4.53(+1.07%)
Nov 05, 2021 425.00 430.44 420.88 422.06 944,983 -0.55(-0.13%)
Nov 04, 2021 425.00 425.43 417.35 422.61 924,945 -2.02(-0.48%)
Nov 03, 2021 415.50 425.41 413.26 424.63 1,160,044 +4.43(+1.05%)
Nov 02, 2021 430.98 431.00 418.36 420.20 1,291,299 -8.56(-2.00%)
Nov 01, 2021 436.31 436.18 422.94 428.76 1,002,367 -6.37(-1.46%)
Oct 29, 2021 432.48 435.75 430.56 435.13 844,709 +1.77(+0.41%)
Oct 28, 2021 432.53 436.51 431.58 433.36 989,197 -0.32(-0.07%)
Oct 27, 2021 436.83 439.90 433.28 433.68 962,243 -2.56(-0.59%)
Oct 26, 2021 436.19 438.69 436.24 1,108,138 +1.68(+0.39%)
Oct 25, 2021 433.36 436.32 431.15 434.56 893,937 +1.22(+0.28%)
Oct 22, 2021 431.06 435.96 427.76 433.34 910,253 +2.93(+0.68%)
Oct 21, 2021 420.00 430.69 420.00 430.41 1,606,653 +6.36(+1.50%)
Oct 20, 2021 400.00 425.44 400.00 424.05 2,436,521 +30.30(+7.70%)
Oct 19, 2021 390.91 397.29 390.82 393.75 1,319,561 +5.54(+1.43%)
Oct 18, 2021 391.64 392.85 387.30 388.21 928,127 -4.84(-1.23%)
Oct 15, 2021 392.51 394.40 389.30 393.05 1,145,503 +2.34(+0.60%)
Oct 14, 2021 387.71 399.16 386.85 390.71 1,753,895 +15.26(+4.06%)
Oct 13, 2021 377.62 377.62 370.00 375.45 1,103,476 -2.04(-0.54%)
Oct 12, 2021 380.91 382.34 376.61 377.49 973,153 -3.42(-0.90%)
Oct 11, 2021 387.06 388.47 380.30 380.91 837,181 -5.26(-1.36%)
Oct 08, 2021 382.45 386.30 379.94 386.17 773,731 +5.51(+1.45%)
Oct 07, 2021 374.71 383.60 374.71 380.66 896,865 +10.58(+2.86%)
Oct 06, 2021 370.49 371.00 363.68 370.08 1,397,329 -3.47(-0.93%)
Oct 05, 2021 371.27 377.73 371.27 373.55 1,001,212 +3.35(+0.90%)
Oct 04, 2021 374.99 380.33 368.78 370.20 943,000 -5.73(-1.52%)
Oct 01, 2021 374.34 377.16 363.37 375.93 1,213,519 +3.13(+0.84%)
Sep 30, 2021 389.15 391.43 372.55 372.80 1,323,154 -16.00(-4.12%)
Sep 29, 2021 385.58 388.97 383.01 388.80 948,266 +3.10(+0.80%)
Sep 28, 2021 385.99 389.28 382.59 385.70 1,467,019 -2.78(-0.72%)
Sep 27, 2021 379.82 390.17 379.82 388.48 1,209,501 +7.15(+1.88%)
Sep 24, 2021 380.26 382.73 378.39 381.33 655,289 +1.03(+0.27%)
Sep 23, 2021 376.04 382.86 375.49 380.30 794,646 +4.81(+1.28%)
Sep 22, 2021 380.00 382.79 375.17 375.49 1,011,631 -3.58(-0.94%)
Sep 21, 2021 378.87 382.14 377.54 379.07 927,822 +2.17(+0.58%)
Sep 20, 2021 375.73 378.27 373.22 376.90 1,084,821 -2.62(-0.69%)
Sep 17, 2021 373.98 381.49 373.76 379.52 1,850,669 +4.58(+1.22%)
Sep 16, 2021 375.20 379.74 373.21 374.94 1,110,360 +0.42(+0.11%)
Sep 15, 2021 365.55 378.64 365.55 374.52 1,658,158 +8.05(+2.20%)
Sep 14, 2021 370.11 371.09 364.85 366.47 1,025,453 -2.17(-0.59%)
Sep 13, 2021 360.12 372.67 358.39 368.64 1,287,492 +11.13(+3.11%)
Sep 10, 2021 373.63 373.81 355.43 357.51 1,904,588 -13.92(-3.75%)
Sep 09, 2021 370.45 375.87 369.58 371.43 792,102 +0.48(+0.13%)
Sep 08, 2021 378.12 379.12 369.82 370.95 911,498 -6.76(-1.79%)
Sep 07, 2021 379.70 379.83 374.33 377.71 794,960 -1.02(-0.27%)
Sep 03, 2021 382.80 382.80 376.72 378.73 636,619 -4.21(-1.10%)
Sep 02, 2021 371.11 383.22 370.07 382.94 1,306,850 +13.56(+3.67%)
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.