Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 417.31 419.28 408.60 412.13 1,206,388 -8.21(-1.95%)
Nov 29, 2021 423.71 423.95 415.98 420.33 471,750 -0.41(-0.10%)
Nov 26, 2021 422.72 424.26 414.37 420.75 662,944 -7.56(-1.77%)
Nov 24, 2021 428.62 430.46 425.54 428.31 485,320 -1.02(-0.24%)
Nov 23, 2021 424.14 430.01 423.45 429.33 461,244 +4.75(+1.12%)
Nov 22, 2021 428.50 430.13 422.51 424.58 451,318 -2.44(-0.57%)
Nov 19, 2021 439.83 439.83 425.69 427.01 688,324 -10.90(-2.49%)
Nov 18, 2021 431.13 437.78 429.33 437.91 788,723 +7.43(+1.73%)
Nov 17, 2021 435.98 436.96 430.10 430.48 620,076 -5.63(-1.29%)
Nov 16, 2021 432.35 443.69 430.28 436.10 721,663 +5.83(+1.36%)
Nov 15, 2021 437.44 437.44 429.61 430.27 621,610 -7.10(-1.62%)
Nov 12, 2021 439.79 440.50 435.30 437.37 506,480 -1.06(-0.24%)
Nov 11, 2021 439.95 440.60 431.68 438.43 471,608 -1.97(-0.45%)
Nov 10, 2021 442.86 440.40 465,826 -1.86(-0.42%)
Nov 09, 2021 446.47 447.22 439.52 442.26 623,098 -4.03(-0.90%)
Nov 08, 2021 446.70 449.16 440.06 446.29 726,939 +1.05(+0.24%)
Nov 05, 2021 446.42 456.31 444.48 445.24 738,477 -0.12(-0.03%)
Nov 04, 2021 448.79 450.59 441.78 445.35 1,011,527 -5.79(-1.28%)
Nov 03, 2021 428.61 460.51 428.61 451.15 1,545,137 +2.30(+0.51%)
Nov 02, 2021 452.97 454.16 446.39 448.85 754,088 -2.36(-0.52%)
Nov 01, 2021 456.91 455.89 448.29 451.21 941,401 -3.58(-0.79%)
Oct 29, 2021 456.92 459.29 452.53 454.79 1,099,477 -4.36(-0.95%)
Oct 28, 2021 452.86 460.64 452.67 459.15 820,689 +8.80(+1.95%)
Oct 27, 2021 459.95 459.33 449.28 450.35 712,780 -8.31(-1.81%)
Oct 26, 2021 456.14 461.24 458.66 613,204 +3.61(+0.79%)
Oct 25, 2021 454.69 456.94 451.09 455.05 594,529 +1.54(+0.34%)
Oct 22, 2021 451.18 456.61 450.87 453.50 431,665 +1.02(+0.23%)
Oct 21, 2021 445.15 453.11 444.14 452.48 517,027 +6.22(+1.39%)
Oct 20, 2021 436.30 448.84 436.30 446.27 1,082,899 +12.75(+2.94%)
Oct 19, 2021 432.81 434.79 428.99 433.52 669,468 +2.90(+0.67%)
Oct 18, 2021 433.54 433.92 426.96 430.62 810,783 -2.41(-0.56%)
Oct 15, 2021 428.84 436.54 427.14 433.03 1,866,712 +5.91(+1.38%)
Oct 14, 2021 425.18 435.98 422.55 427.12 1,727,772 +14.03(+3.40%)
Oct 13, 2021 413.25 414.25 407.38 413.09 1,058,405 +0.27(+0.06%)
Oct 12, 2021 408.48 414.40 406.58 412.82 1,132,622 +5.45(+1.34%)
Oct 11, 2021 405.04 409.37 401.68 407.37 910,203 +2.07(+0.51%)
Oct 08, 2021 398.08 405.33 395.46 405.30 960,368 +8.74(+2.20%)
Oct 07, 2021 388.00 397.59 387.53 396.56 767,110 +11.16(+2.89%)
Oct 06, 2021 378.28 385.93 374.96 385.41 774,519 +4.11(+1.08%)
Oct 05, 2021 377.62 386.14 377.57 381.29 635,743 +3.29(+0.87%)
Oct 04, 2021 384.87 386.30 376.21 378.00 634,206 -6.47(-1.68%)
Oct 01, 2021 384.07 385.88 376.17 384.47 625,902 +2.36(+0.62%)
Sep 30, 2021 390.33 391.78 382.04 382.12 851,590 -6.09(-1.57%)
Sep 29, 2021 387.86 391.49 385.26 388.21 522,941 +1.03(+0.27%)
Sep 28, 2021 390.58 392.09 385.16 387.18 580,574 -5.88(-1.50%)
Sep 27, 2021 392.77 396.74 391.34 393.06 441,325 +2.05(+0.52%)
Sep 24, 2021 392.89 395.85 390.54 391.01 561,935 -2.49(-0.63%)
Sep 23, 2021 393.46 399.89 392.54 393.50 624,792 +1.08(+0.27%)
Sep 22, 2021 390.98 394.92 388.23 392.42 604,768 -0.39(-0.10%)
Sep 21, 2021 397.06 400.29 392.77 392.81 464,448 -3.29(-0.83%)
Sep 20, 2021 396.83 398.96 392.63 396.10 669,735 -3.61(-0.90%)
Sep 17, 2021 389.38 400.72 389.38 399.71 1,391,156 +8.45(+2.16%)
Sep 16, 2021 393.81 396.17 389.68 391.26 1,112,407 -1.79(-0.46%)
Sep 15, 2021 396.16 398.88 392.16 393.06 1,231,025 -0.97(-0.25%)
Sep 14, 2021 403.28 403.28 393.63 394.03 757,357 -6.92(-1.73%)
Sep 13, 2021 396.36 405.40 394.90 400.95 926,365 +6.93(+1.76%)
Sep 10, 2021 410.89 410.89 391.66 394.02 1,302,940 -14.84(-3.63%)
Sep 09, 2021 406.05 411.74 404.92 408.86 621,277 +3.55(+0.88%)
Sep 08, 2021 406.83 414.00 404.37 405.31 1,024,285 -0.21(-0.05%)
Sep 07, 2021 407.48 407.48 402.41 405.51 560,188 -1.81(-0.45%)
Sep 03, 2021 406.68 409.64 405.81 407.33 578,292 -0.59(-0.14%)
Sep 02, 2021 397.09 408.14 397.09 407.92 679,592 +10.35(+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.