Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 378.74 382.79 372.87 376.34 569,774 -4.72(-1.24%)
Nov 29, 2021 384.03 389.54 380.85 381.06 454,508 +1.25(+0.33%)
Nov 26, 2021 386.90 387.90 378.73 379.81 278,292 -10.90(-2.79%)
Nov 24, 2021 395.76 397.50 389.29 390.71 327,228 -7.60(-1.91%)
Nov 23, 2021 401.94 404.39 395.49 398.31 248,229 -4.43(-1.10%)
Nov 22, 2021 403.76 405.49 400.94 402.74 212,819 -2.20(-0.54%)
Nov 19, 2021 406.22 407.51 402.81 404.93 587,306 +0.18(+0.04%)
Nov 18, 2021 408.37 404.64 401.49 404.75 395,744 -3.69(-0.90%)
Nov 17, 2021 416.47 418.22 407.68 408.44 232,972 -7.13(-1.71%)
Nov 16, 2021 418.35 420.35 415.03 415.57 195,480 -0.73(-0.18%)
Nov 15, 2021 420.28 422.73 415.20 416.30 192,895 -1.28(-0.31%)
Nov 12, 2021 410.70 418.70 408.54 417.58 227,683 +6.88(+1.67%)
Nov 11, 2021 429.11 429.11 408.95 410.70 353,843 -23.27(-5.36%)
Nov 10, 2021 432.95 433.97 194,084 +0.49(+0.11%)
Nov 09, 2021 431.75 434.75 429.65 433.48 107,973 +2.02(+0.47%)
Nov 08, 2021 427.13 432.01 423.96 431.46 154,993 +7.39(+1.74%)
Nov 05, 2021 419.35 425.86 419.35 424.08 165,404 +3.56(+0.85%)
Nov 04, 2021 421.51 423.46 418.35 420.52 153,037 -1.86(-0.44%)
Nov 03, 2021 420.65 423.45 416.12 422.38 153,147 +1.88(+0.45%)
Nov 02, 2021 421.85 423.21 418.64 420.50 181,995 -1.30(-0.31%)
Nov 01, 2021 417.05 424.36 416.78 421.80 263,161 +5.02(+1.20%)
Oct 29, 2021 416.29 419.73 413.08 416.78 217,903 +0.18(+0.04%)
Oct 28, 2021 413.40 418.70 411.70 416.60 162,114 +4.79(+1.16%)
Oct 27, 2021 415.80 414.71 409.33 411.81 176,877 -4.59(-1.10%)
Oct 26, 2021 419.45 416.40 164,009 +1.59(+0.38%)
Oct 25, 2021 418.38 418.38 412.40 414.81 263,541 -2.07(-0.50%)
Oct 22, 2021 410.86 417.29 409.86 416.88 192,321 +5.46(+1.33%)
Oct 21, 2021 411.36 416.08 409.98 411.42 135,416 +0.96(+0.23%)
Oct 20, 2021 404.13 412.46 402.69 410.46 268,429 +8.40(+2.09%)
Oct 19, 2021 398.94 406.87 398.87 402.06 195,143 +5.50(+1.39%)
Oct 18, 2021 396.27 397.25 391.97 396.57 299,707 -1.61(-0.40%)
Oct 15, 2021 402.81 404.62 397.43 398.18 213,418 -2.99(-0.75%)
Oct 14, 2021 403.11 406.37 399.37 401.17 220,301 +0.20(+0.05%)
Oct 13, 2021 402.05 405.45 398.32 400.96 243,678 -0.74(-0.18%)
Oct 12, 2021 406.14 408.05 400.71 401.70 191,060 -2.16(-0.53%)
Oct 11, 2021 409.21 412.17 403.65 403.86 214,139 -6.59(-1.61%)
Oct 08, 2021 414.45 416.80 409.86 410.45 155,928 -4.29(-1.03%)
Oct 07, 2021 419.30 424.44 414.23 414.74 229,408 +0.24(+0.06%)
Oct 06, 2021 412.16 414.52 405.80 414.50 233,098 -0.32(-0.08%)
Oct 05, 2021 411.41 419.85 411.13 414.82 368,352 +6.38(+1.56%)
Oct 04, 2021 414.72 414.72 404.71 408.44 195,029 -8.30(-1.99%)
Oct 01, 2021 413.73 418.29 408.54 416.74 182,826 +3.57(+0.86%)
Sep 30, 2021 422.56 428.01 413.06 413.17 234,926 -8.99(-2.13%)
Sep 29, 2021 424.80 425.18 419.14 422.16 201,253 -1.70(-0.40%)
Sep 28, 2021 429.70 431.12 418.94 423.86 308,341 -7.48(-1.73%)
Sep 27, 2021 437.30 438.18 428.84 431.33 362,481 -7.90(-1.80%)
Sep 24, 2021 439.02 441.67 436.33 439.23 305,181 +0.04(+0.01%)
Sep 23, 2021 434.63 444.07 433.69 439.19 539,084 +5.58(+1.29%)
Sep 22, 2021 428.26 436.08 424.87 433.61 393,901 +7.01(+1.64%)
Sep 21, 2021 433.57 435.71 426.57 426.61 219,522 -3.15(-0.73%)
Sep 20, 2021 432.10 434.25 426.12 429.75 343,777 -6.70(-1.53%)
Sep 17, 2021 441.41 441.57 435.24 436.45 481,653 -6.15(-1.39%)
Sep 16, 2021 445.39 445.39 439.49 442.60 168,084 -2.28(-0.51%)
Sep 15, 2021 440.40 446.46 439.16 444.88 187,337 +3.56(+0.81%)
Sep 14, 2021 443.73 444.42 438.10 441.32 210,139 +0.90(+0.20%)
Sep 13, 2021 453.62 453.62 435.92 440.42 259,993 -10.79(-2.39%)
Sep 10, 2021 449.48 449.48 444.39 451.21 281,324 +3.22(+0.72%)
Sep 09, 2021 454.84 455.76 447.84 447.99 161,431 -5.88(-1.30%)
Sep 08, 2021 447.40 455.85 444.37 453.87 313,554 +6.19(+1.38%)
Sep 07, 2021 454.53 455.61 447.05 447.68 395,916 -8.09(-1.77%)
Sep 03, 2021 455.05 463.43 450.85 455.77 344,141 +5.55(+1.23%)
Sep 02, 2021 452.71 455.65 447.57 450.22 258,815 -0.60(-0.13%)
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.