Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 311.55 320.14 308.97 317.04 63,888 +6.52(+2.10%)
Nov 29, 2021 313.89 315.60 308.02 310.52 37,843 +0.70(+0.23%)
Nov 26, 2021 314.73 316.57 308.33 309.82 22,033 -9.33(-2.92%)
Nov 24, 2021 314.73 320.82 313.74 319.15 21,051 +3.90(+1.24%)
Nov 23, 2021 312.10 319.29 311.13 315.25 36,788 +2.10(+0.67%)
Nov 22, 2021 315.21 315.21 310.83 313.15 34,394 +1.40(+0.45%)
Nov 19, 2021 313.19 314.38 311.22 311.75 20,623 -2.63(-0.84%)
Nov 18, 2021 317.58 315.95 312.93 314.38 28,276 -2.02(-0.64%)
Nov 17, 2021 316.61 319.33 311.13 316.39 24,712 -1.45(-0.45%)
Nov 16, 2021 319.64 321.26 317.23 317.84 24,760 -1.80(-0.56%)
Nov 15, 2021 323.23 325.55 315.87 319.64 30,333 -3.81(-1.18%)
Nov 12, 2021 324.76 327.00 321.70 323.45 22,548 -0.53(-0.16%)
Nov 11, 2021 326.85 326.85 319.13 323.98 18,095 -0.66(-0.20%)
Nov 10, 2021 325.07 324.39 324.63 19,432 -1.40(-0.43%)
Nov 09, 2021 330.15 330.90 325.82 326.04 30,571 -2.94(-0.89%)
Nov 08, 2021 332.65 335.24 326.95 328.97 22,010 -3.02(-0.91%)
Nov 05, 2021 332.43 335.94 330.11 332.00 21,663 +2.28(+0.69%)
Nov 04, 2021 333.88 336.20 326.83 329.72 25,125 -3.20(-0.96%)
Nov 03, 2021 332.92 336.42 332.35 332.92 18,820 -1.40(-0.42%)
Nov 02, 2021 338.53 338.53 329.10 334.32 26,705 -1.05(-0.31%)
Nov 01, 2021 329.72 336.29 327.57 335.37 25,335 +7.98(+2.44%)
Oct 29, 2021 325.03 329.15 321.96 327.39 31,974 +0.57(+0.17%)
Oct 28, 2021 322.35 328.27 321.70 326.82 23,816 +5.92(+1.84%)
Oct 27, 2021 324.32 327.55 320.21 320.91 32,415 -1.75(-0.54%)
Oct 26, 2021 319.20 322.66 25,610 +4.51(+1.42%)
Oct 25, 2021 330.15 330.15 316.35 318.15 55,930 -13.59(-4.10%)
Oct 22, 2021 333.09 335.28 329.98 331.73 27,522 -1.31(-0.39%)
Oct 21, 2021 332.35 338.79 332.35 333.05 35,605 +1.58(+0.48%)
Oct 20, 2021 331.82 336.47 330.59 331.47 31,522 +1.40(+0.42%)
Oct 19, 2021 330.11 335.85 329.76 330.07 22,949 +2.06(+0.63%)
Oct 18, 2021 327.22 330.90 323.23 328.01 39,751 +1.27(+0.39%)
Oct 15, 2021 338.53 338.53 326.12 326.74 28,363 -6.88(-2.06%)
Oct 14, 2021 335.76 335.76 332.61 333.62 28,097 +1.23(+0.37%)
Oct 13, 2021 330.77 334.45 329.45 332.39 22,063 +3.11(+0.95%)
Oct 12, 2021 320.16 330.07 316.83 329.28 25,224 +11.66(+3.67%)
Oct 11, 2021 315.56 320.91 313.24 317.62 28,927 +2.76(+0.88%)
Oct 08, 2021 319.50 320.23 313.46 314.86 16,745 -4.08(-1.28%)
Oct 07, 2021 321.43 325.61 315.47 318.94 36,299 -0.18(-0.05%)
Oct 06, 2021 310.61 319.29 308.55 319.11 75,509 +6.36(+2.03%)
Oct 05, 2021 318.15 318.15 312.49 312.75 27,618 -3.33(-1.05%)
Oct 04, 2021 319.86 320.56 313.72 316.09 35,894 -2.45(-0.77%)
Oct 01, 2021 316.35 323.19 316.35 318.54 50,320 +3.46(+1.10%)
Sep 30, 2021 322.09 326.03 315.30 315.08 36,067 -3.90(-1.22%)
Sep 29, 2021 315.95 325.25 315.40 318.98 36,890 +3.51(+1.11%)
Sep 28, 2021 319.94 322.83 314.51 315.47 64,729 -7.01(-2.17%)
Sep 27, 2021 334.19 337.34 321.78 322.49 68,934 -12.62(-3.77%)
Sep 24, 2021 349.53 349.55 333.92 335.11 99,338 -14.11(-4.04%)
Sep 23, 2021 342.82 353.65 341.86 349.22 307,861 +13.63(+4.06%)
Sep 22, 2021 334.10 344.14 327.70 335.59 92,354 -13.11(-3.76%)
Sep 21, 2021 351.72 355.84 347.82 348.69 22,365 -0.66(-0.19%)
Sep 20, 2021 348.08 351.50 343.57 349.35 19,049 -3.90(-1.10%)
Sep 17, 2021 351.94 356.67 344.75 353.25 123,471 +3.24(+0.93%)
Sep 16, 2021 354.13 354.61 348.48 350.01 20,394 -3.99(-1.13%)
Sep 15, 2021 353.08 357.63 348.90 354.00 26,033 +2.02(+0.57%)
Sep 14, 2021 360.00 360.00 345.49 351.98 22,266 -6.14(-1.71%)
Sep 13, 2021 352.77 359.21 348.78 358.12 24,149 +8.50(+2.43%)
Sep 10, 2021 362.98 362.98 348.82 349.61 26,384 -11.48(-3.18%)
Sep 09, 2021 367.71 374.59 360.92 361.10 27,318 -9.38(-2.53%)
Sep 08, 2021 363.07 373.24 362.76 370.48 19,508 +4.34(+1.19%)
Sep 07, 2021 369.82 369.82 355.00 366.14 45,122 -5.65(-1.52%)
Sep 03, 2021 385.68 385.68 370.35 371.79 26,272 -15.08(-3.90%)
Sep 02, 2021 399.40 399.40 385.57 386.87 21,067 -10.69(-2.69%)
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.