Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 527.93 529.55 517.37 518.95 2,408,506 -9.99(-1.89%)
Nov 29, 2021 521.31 531.95 520.34 528.94 1,994,505 +16.64(+3.25%)
Nov 26, 2021 517.16 522.34 509.24 512.30 1,517,071 -11.38(-2.17%)
Nov 24, 2021 518.52 524.01 513.05 523.68 1,289,625 +3.38(+0.65%)
Nov 23, 2021 517.77 520.99 514.12 520.30 1,825,367 +1.72(+0.33%)
Nov 22, 2021 535.82 536.15 517.82 518.57 2,803,050 -14.47(-2.71%)
Nov 19, 2021 540.13 541.00 530.43 533.04 2,094,418 -5.72(-1.06%)
Nov 18, 2021 535.27 539.26 537.14 538.76 1,356,263 +4.86(+0.91%)
Nov 17, 2021 532.50 535.51 528.71 533.91 1,335,758 +0.82(+0.15%)
Nov 16, 2021 528.70 533.80 527.44 533.09 1,397,888 +2.81(+0.53%)
Nov 15, 2021 532.08 532.08 524.71 530.28 1,490,661 +2.39(+0.45%)
Nov 12, 2021 523.38 530.34 519.80 527.89 1,450,195 +7.33(+1.41%)
Nov 11, 2021 518.02 522.17 514.38 520.56 1,509,986 +6.21(+1.21%)
Nov 10, 2021 519.53 513.67 514.35 1,968,520 -8.46(-1.62%)
Nov 09, 2021 524.11 526.65 520.32 522.81 1,688,959 -1.08(-0.21%)
Nov 08, 2021 526.72 528.52 523.09 523.89 1,838,390 +0.03(+0.01%)
Nov 05, 2021 515.50 524.56 515.32 523.86 1,992,333 +9.65(+1.88%)
Nov 04, 2021 509.69 514.63 506.99 514.20 1,774,145 +5.86(+1.15%)
Nov 03, 2021 505.23 509.68 500.29 508.35 1,500,646 +4.97(+0.99%)
Nov 02, 2021 494.36 506.89 493.64 503.38 1,735,120 +8.46(+1.71%)
Nov 01, 2021 497.07 497.18 492.00 494.92 1,802,677 -3.39(-0.68%)
Oct 29, 2021 490.66 498.77 498.32 1,660,601 +1.97(+0.40%)
Oct 28, 2021 491.26 496.70 490.59 496.35 1,266,996 +6.06(+1.23%)
Oct 27, 2021 498.46 502.44 489.12 490.29 2,506,857 -10.09(-2.02%)
Oct 26, 2021 492.27 501.43 500.38 2,565,446 +11.06(+2.26%)
Oct 25, 2021 485.03 491.60 482.86 489.32 1,324,047 +6.24(+1.29%)
Oct 22, 2021 482.45 488.67 483.08 1,639,593 +1.18(+0.25%)
Oct 21, 2021 477.46 482.50 476.69 481.90 1,257,402 +4.46(+0.93%)
Oct 20, 2021 478.94 481.22 476.55 477.44 1,435,923 -0.94(-0.20%)
Oct 19, 2021 472.68 478.82 470.29 478.37 1,747,682 +6.59(+1.40%)
Oct 18, 2021 469.00 472.36 467.38 471.78 1,792,812 +0.10(+0.02%)
Oct 15, 2021 472.76 474.13 469.65 471.68 2,678,487 +5.30(+1.14%)
Oct 14, 2021 461.00 467.84 460.02 466.38 2,045,784 +11.80(+2.60%)
Oct 13, 2021 450.99 454.93 449.47 454.58 1,752,409 -0.25(-0.06%)
Oct 12, 2021 464.74 465.54 451.78 454.84 2,238,789 -6.62(-1.43%)
Oct 11, 2021 460.42 468.25 460.06 461.45 1,193,613 -0.48(-0.10%)
Oct 08, 2021 465.65 466.76 460.46 461.93 1,096,787 -1.00(-0.22%)
Oct 07, 2021 461.73 468.54 461.73 462.94 1,414,821 +4.82(+1.05%)
Oct 06, 2021 452.82 458.65 449.61 458.12 1,284,649 +3.15(+0.69%)
Oct 05, 2021 446.08 459.06 446.08 454.97 1,766,599 +8.64(+1.94%)
Oct 04, 2021 454.51 456.04 443.12 446.33 2,143,733 -10.45(-2.29%)
Oct 01, 2021 457.25 458.01 447.55 456.78 1,712,610 +2.27(+0.50%)
Sep 30, 2021 463.50 463.50 454.09 454.51 1,679,328 -4.26(-0.93%)
Sep 29, 2021 462.66 463.26 457.06 458.77 1,683,959 -1.44(-0.31%)
Sep 28, 2021 465.82 469.99 459.77 460.22 2,146,458 -12.96(-2.74%)
Sep 27, 2021 468.43 474.09 466.18 473.18 1,048,896 -0.07(-0.02%)
Sep 24, 2021 470.76 473.79 469.41 473.25 1,131,792 +0.59(+0.13%)
Sep 23, 2021 470.99 475.47 469.19 472.66 1,959,914 +3.48(+0.74%)
Sep 22, 2021 463.25 471.45 461.34 469.19 2,198,746 +9.00(+1.96%)
Sep 21, 2021 462.53 462.78 456.45 460.19 1,806,858 -0.22(-0.05%)
Sep 20, 2021 464.29 467.81 454.47 460.40 3,235,213 -10.40(-2.21%)
Sep 17, 2021 468.92 472.31 466.15 470.81 3,704,629 -1.26(-0.27%)
Sep 16, 2021 470.06 473.74 465.42 472.06 1,887,739 -2.22(-0.47%)
Sep 15, 2021 467.20 475.18 464.69 474.29 2,508,921 +7.30(+1.56%)
Sep 14, 2021 467.09 470.27 463.70 466.98 1,518,949 +2.73(+0.59%)
Sep 13, 2021 467.09 467.52 458.95 464.26 1,604,323 +0.75(+0.16%)
Sep 10, 2021 462.48 470.80 461.98 463.50 1,734,270 +4.34(+0.94%)
Sep 09, 2021 458.57 464.01 458.57 459.17 1,415,864 -0.83(-0.18%)
Sep 08, 2021 464.87 465.12 454.16 460.00 1,503,165 -2.06(-0.45%)
Sep 07, 2021 462.99 462.99 456.85 462.06 1,332,511 -1.00(-0.22%)
Sep 03, 2021 461.42 470.81 460.61 463.07 2,738,622 +5.38(+1.18%)
Sep 02, 2021 461.31 461.48 456.07 457.69 1,837,551 -1.17(-0.26%)
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.