Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 416.29 418.26 407.60 411.12 1,209,341 -8.19(-1.95%)
Nov 29, 2021 422.68 422.91 414.96 419.31 472,905 -0.41(-0.10%)
Nov 26, 2021 421.69 423.23 413.36 419.72 664,567 -7.54(-1.77%)
Nov 24, 2021 427.57 429.41 424.50 427.26 486,509 -1.02(-0.24%)
Nov 23, 2021 423.11 428.96 422.42 428.28 462,374 +4.74(+1.12%)
Nov 22, 2021 427.46 429.08 421.48 423.54 452,423 -2.43(-0.57%)
Nov 19, 2021 438.75 438.75 424.65 425.97 690,009 -10.87(-2.49%)
Nov 18, 2021 430.07 436.71 428.28 436.84 790,654 +7.41(+1.73%)
Nov 17, 2021 434.91 435.89 429.04 429.43 621,594 -5.61(-1.29%)
Nov 16, 2021 431.30 442.60 429.23 435.04 723,430 +5.82(+1.36%)
Nov 15, 2021 436.37 436.37 428.56 429.22 623,132 -7.08(-1.62%)
Nov 12, 2021 438.71 439.43 434.24 436.30 507,720 -1.06(-0.24%)
Nov 11, 2021 438.88 439.52 430.62 437.36 472,762 -1.97(-0.45%)
Nov 10, 2021 441.78 439.33 466,967 -1.85(-0.42%)
Nov 09, 2021 445.38 446.13 438.45 441.18 624,624 -4.02(-0.90%)
Nov 08, 2021 445.61 448.07 438.99 445.20 728,718 +1.05(+0.24%)
Nov 05, 2021 445.32 455.20 443.39 444.15 740,285 -0.12(-0.03%)
Nov 04, 2021 447.69 449.49 440.70 444.27 1,014,004 -5.78(-1.28%)
Nov 03, 2021 427.56 459.39 427.56 450.05 1,548,920 +2.29(+0.51%)
Nov 02, 2021 451.87 453.05 445.31 447.75 755,935 -2.35(-0.52%)
Nov 01, 2021 455.80 454.78 447.20 450.10 943,706 -3.58(-0.79%)
Oct 29, 2021 455.81 458.17 451.43 453.68 1,102,169 -4.35(-0.95%)
Oct 28, 2021 451.75 459.52 451.56 458.03 822,698 +8.78(+1.95%)
Oct 27, 2021 458.82 458.20 448.19 449.25 714,525 -8.29(-1.81%)
Oct 26, 2021 455.02 460.12 457.54 614,706 +3.60(+0.79%)
Oct 25, 2021 453.58 455.82 449.99 453.93 595,985 +1.54(+0.34%)
Oct 22, 2021 450.07 455.50 449.77 452.40 432,722 +1.02(+0.23%)
Oct 21, 2021 444.06 452.00 443.05 451.38 518,293 +6.20(+1.39%)
Oct 20, 2021 435.24 447.74 435.24 445.18 1,085,550 +12.71(+2.94%)
Oct 19, 2021 431.75 433.73 427.94 432.46 671,107 +2.89(+0.67%)
Oct 18, 2021 432.48 432.86 425.92 429.57 812,768 -2.40(-0.56%)
Oct 15, 2021 427.79 435.47 426.10 431.97 1,871,282 +5.90(+1.38%)
Oct 14, 2021 424.14 434.91 421.52 426.08 1,732,002 +14.00(+3.40%)
Oct 13, 2021 412.25 413.24 406.39 412.08 1,060,997 +0.26(+0.06%)
Oct 12, 2021 407.49 413.39 405.58 411.81 1,135,395 +5.44(+1.34%)
Oct 11, 2021 404.05 408.37 400.70 406.38 912,432 +2.07(+0.51%)
Oct 08, 2021 397.11 404.34 394.50 404.31 962,719 +8.72(+2.20%)
Oct 07, 2021 387.05 396.62 386.59 395.59 768,988 +11.13(+2.89%)
Oct 06, 2021 377.36 384.99 374.04 384.47 776,416 +4.10(+1.08%)
Oct 05, 2021 376.70 385.20 376.64 380.36 637,299 +3.28(+0.87%)
Oct 04, 2021 383.93 385.36 375.29 377.08 635,759 -6.46(-1.68%)
Oct 01, 2021 383.13 384.94 375.25 383.54 627,434 +2.35(+0.62%)
Sep 30, 2021 389.37 390.82 381.11 381.19 853,675 -6.07(-1.57%)
Sep 29, 2021 386.92 390.53 384.32 387.26 524,222 +1.03(+0.27%)
Sep 28, 2021 389.62 391.13 384.21 386.23 581,996 -5.87(-1.50%)
Sep 27, 2021 391.81 395.77 390.38 392.10 442,406 +2.04(+0.52%)
Sep 24, 2021 391.93 394.88 389.58 390.05 563,311 -2.48(-0.63%)
Sep 23, 2021 392.50 398.91 391.58 392.54 626,322 +1.08(+0.27%)
Sep 22, 2021 390.02 393.95 387.29 391.46 606,249 -0.39(-0.10%)
Sep 21, 2021 396.10 399.31 391.81 391.85 465,586 -3.29(-0.83%)
Sep 20, 2021 395.86 397.98 391.68 395.14 671,375 -3.60(-0.90%)
Sep 17, 2021 388.43 399.74 388.43 398.74 1,394,562 +8.43(+2.16%)
Sep 16, 2021 392.85 395.20 388.73 390.31 1,115,131 -1.79(-0.46%)
Sep 15, 2021 395.20 397.90 391.21 392.10 1,234,039 -0.97(-0.25%)
Sep 14, 2021 402.29 402.29 392.67 393.06 759,212 -6.90(-1.73%)
Sep 13, 2021 395.39 404.41 393.93 399.97 928,633 +6.91(+1.76%)
Sep 10, 2021 409.89 409.89 390.71 393.05 1,306,131 -14.80(-3.63%)
Sep 09, 2021 405.06 410.73 403.93 407.86 622,799 +3.54(+0.88%)
Sep 08, 2021 405.83 412.99 403.38 404.32 1,026,793 -0.21(-0.05%)
Sep 07, 2021 406.48 406.48 401.42 404.52 561,560 -1.81(-0.45%)
Sep 03, 2021 405.69 408.64 404.82 406.33 579,708 -0.59(-0.14%)
Sep 02, 2021 396.12 407.14 396.12 406.92 681,256 +10.32(+2.60%)
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.