Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 410.08 411.62 402.02 402.92 2,256,950 -9.91(-2.40%)
Nov 29, 2021 414.95 415.83 409.66 412.83 772,233 +0.69(+0.17%)
Nov 26, 2021 418.55 419.89 408.00 412.13 632,763 -9.19(-2.18%)
Nov 24, 2021 419.49 422.02 417.25 421.33 738,546 +1.12(+0.27%)
Nov 23, 2021 415.27 421.09 412.88 420.21 1,035,365 +4.23(+1.02%)
Nov 22, 2021 416.06 422.52 413.34 415.98 1,222,019 +4.16(+1.01%)
Nov 19, 2021 422.00 422.00 410.66 411.83 1,072,796 -10.58(-2.51%)
Nov 18, 2021 427.42 423.32 421.93 422.41 1,605,982 -3.77(-0.88%)
Nov 17, 2021 427.80 430.44 423.04 426.18 1,657,683 -0.77(-0.18%)
Nov 16, 2021 430.85 433.44 426.74 426.95 984,032 -3.90(-0.90%)
Nov 15, 2021 432.88 434.60 429.48 430.85 1,125,143 -2.60(-0.60%)
Nov 12, 2021 429.66 434.32 428.00 433.45 985,380 +6.29(+1.47%)
Nov 11, 2021 421.85 427.54 419.31 427.16 833,320 +5.68(+1.35%)
Nov 10, 2021 429.27 420.02 421.48 880,006 -5.14(-1.20%)
Nov 09, 2021 421.94 426.93 420.05 426.62 866,462 +3.50(+0.83%)
Nov 08, 2021 419.64 424.39 417.72 423.12 641,322 +4.49(+1.07%)
Nov 05, 2021 421.54 426.93 417.45 418.62 952,743 -0.55(-0.13%)
Nov 04, 2021 421.54 421.96 413.95 419.17 932,541 -2.00(-0.48%)
Nov 03, 2021 412.12 421.94 409.89 421.17 1,169,570 +4.39(+1.05%)
Nov 02, 2021 427.47 427.49 414.95 416.78 1,301,903 -8.49(-2.00%)
Nov 01, 2021 432.76 432.63 419.50 425.27 1,010,598 -6.32(-1.46%)
Oct 29, 2021 428.96 432.20 427.05 431.59 851,646 +1.76(+0.41%)
Oct 28, 2021 429.01 432.95 428.06 429.83 997,320 -0.32(-0.07%)
Oct 27, 2021 433.27 436.32 429.75 430.15 970,145 -2.54(-0.59%)
Oct 26, 2021 432.64 435.12 432.69 1,117,238 +1.67(+0.39%)
Oct 25, 2021 429.83 432.77 427.64 431.02 901,278 +1.21(+0.28%)
Oct 22, 2021 427.55 432.41 424.28 429.81 917,728 +2.91(+0.68%)
Oct 21, 2021 416.58 427.19 416.58 426.90 1,619,847 +6.31(+1.50%)
Oct 20, 2021 396.74 421.98 396.74 420.60 2,456,531 +30.05(+7.70%)
Oct 19, 2021 387.73 394.05 387.64 390.54 1,330,397 +5.50(+1.43%)
Oct 18, 2021 388.45 389.65 384.14 385.05 935,749 -4.80(-1.23%)
Oct 15, 2021 389.31 391.19 386.13 389.85 1,154,910 +2.32(+0.60%)
Oct 14, 2021 384.55 395.91 383.70 387.53 1,768,298 +15.13(+4.06%)
Oct 13, 2021 374.54 374.54 366.99 372.39 1,112,538 -2.02(-0.54%)
Oct 12, 2021 377.81 379.23 373.54 374.42 981,145 -3.39(-0.90%)
Oct 11, 2021 383.91 385.31 377.20 377.81 844,056 -5.22(-1.36%)
Oct 08, 2021 379.33 383.15 376.85 383.02 780,085 +5.46(+1.45%)
Oct 07, 2021 371.66 380.48 371.66 377.56 904,230 +10.49(+2.86%)
Oct 06, 2021 367.47 367.98 360.72 367.06 1,408,804 -3.44(-0.93%)
Oct 05, 2021 368.25 374.65 368.25 370.51 1,009,434 +3.32(+0.90%)
Oct 04, 2021 371.94 377.23 365.78 367.19 950,744 -5.68(-1.52%)
Oct 01, 2021 371.29 374.09 360.41 372.87 1,223,485 +3.11(+0.84%)
Sep 30, 2021 385.98 388.24 369.51 369.76 1,334,020 -15.87(-4.12%)
Sep 29, 2021 382.44 385.80 379.89 385.63 956,053 +3.07(+0.80%)
Sep 28, 2021 382.85 386.11 379.47 382.56 1,479,066 -2.76(-0.72%)
Sep 27, 2021 376.73 386.99 376.73 385.32 1,219,434 +7.09(+1.88%)
Sep 24, 2021 377.16 379.61 375.31 378.22 660,670 +1.02(+0.27%)
Sep 23, 2021 372.98 379.74 372.43 377.20 801,172 +4.77(+1.28%)
Sep 22, 2021 376.90 379.67 372.11 372.43 1,019,939 -3.55(-0.94%)
Sep 21, 2021 375.78 379.03 374.46 375.98 935,441 +2.15(+0.58%)
Sep 20, 2021 372.67 375.19 370.18 373.83 1,093,730 -2.60(-0.69%)
Sep 17, 2021 370.93 378.38 370.71 376.43 1,865,867 +4.54(+1.22%)
Sep 16, 2021 372.14 376.65 370.17 371.89 1,119,478 +0.42(+0.11%)
Sep 15, 2021 362.57 375.56 362.57 371.47 1,671,775 +7.98(+2.20%)
Sep 14, 2021 367.10 368.07 361.87 363.49 1,033,874 -2.15(-0.59%)
Sep 13, 2021 357.19 369.63 355.47 365.64 1,298,065 +11.04(+3.11%)
Sep 10, 2021 370.59 370.76 352.54 354.60 1,920,229 -13.81(-3.75%)
Sep 09, 2021 367.43 372.81 366.57 368.40 798,607 +1.60(+0.44%)
Sep 08, 2021 373.90 374.89 365.69 366.81 921,791 -6.68(-1.79%)
Sep 07, 2021 375.46 375.59 370.15 373.49 803,937 -1.01(-0.27%)
Sep 03, 2021 378.52 378.52 372.51 374.50 643,808 -4.16(-1.10%)
Sep 02, 2021 366.97 378.94 365.94 378.66 1,321,608 +13.41(+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.