Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 397.72 401.10 390.39 391.48 674,672 -6.24(-1.57%)
Nov 29, 2021 386.07 401.06 386.07 397.72 410,307 +15.24(+3.98%)
Nov 26, 2021 389.60 399.25 380.84 382.48 371,465 -7.57(-1.94%)
Nov 24, 2021 385.78 390.14 382.14 390.05 401,638 -2.16(-0.55%)
Nov 23, 2021 393.47 397.16 386.14 392.21 422,150 -4.77(-1.20%)
Nov 22, 2021 402.42 408.08 394.11 396.98 604,072 -5.54(-1.38%)
Nov 19, 2021 400.38 403.62 400.38 402.52 374,305 +3.90(+0.98%)
Nov 18, 2021 400.34 399.43 394.32 398.62 264,284 -0.74(-0.19%)
Nov 17, 2021 400.40 403.19 397.57 399.36 248,998 -1.04(-0.26%)
Nov 16, 2021 395.00 400.97 393.62 400.40 288,146 +5.97(+1.51%)
Nov 15, 2021 393.41 396.29 389.35 394.43 353,568 +2.61(+0.67%)
Nov 12, 2021 390.02 394.88 388.01 391.82 249,367 +6.41(+1.66%)
Nov 11, 2021 395.20 397.19 383.95 385.41 333,733 -7.25(-1.85%)
Nov 10, 2021 404.19 392.66 360,455 -13.31(-3.28%)
Nov 09, 2021 406.91 407.88 402.04 405.97 331,757 -0.28(-0.07%)
Nov 08, 2021 407.31 408.00 401.99 406.25 339,618 -0.44(-0.11%)
Nov 05, 2021 410.62 413.89 405.25 406.69 543,844 -3.28(-0.80%)
Nov 04, 2021 385.00 411.78 378.50 409.97 658,852 +25.11(+6.52%)
Nov 03, 2021 382.80 385.19 377.75 384.86 471,256 +0.69(+0.18%)
Nov 02, 2021 375.92 384.38 374.17 384.17 412,008 +7.73(+2.05%)
Nov 01, 2021 380.71 382.98 375.37 376.44 303,497 -3.14(-0.83%)
Oct 29, 2021 377.01 382.09 372.99 379.58 321,538 +4.59(+1.22%)
Oct 28, 2021 371.89 375.56 370.17 374.99 227,443 +4.85(+1.31%)
Oct 27, 2021 375.31 377.03 369.96 370.14 286,750 -6.33(-1.68%)
Oct 26, 2021 377.16 376.47 225,067 +2.26(+0.60%)
Oct 25, 2021 370.00 377.19 368.29 374.21 318,901 +4.17(+1.13%)
Oct 22, 2021 371.81 375.00 368.93 370.04 217,238 -0.61(-0.16%)
Oct 21, 2021 365.37 370.85 361.15 370.65 278,440 +5.00(+1.37%)
Oct 20, 2021 366.55 367.94 363.55 365.65 311,350 -0.38(-0.10%)
Oct 19, 2021 362.27 366.63 359.89 366.03 276,531 +5.25(+1.46%)
Oct 18, 2021 357.15 362.00 355.99 360.78 264,610 +1.93(+0.54%)
Oct 15, 2021 359.68 361.18 356.45 358.85 249,995 -0.55(-0.15%)
Oct 14, 2021 353.18 359.57 352.05 359.40 218,060 +11.59(+3.33%)
Oct 13, 2021 346.99 350.06 345.77 347.81 304,785 +4.09(+1.19%)
Oct 12, 2021 345.36 348.11 343.04 343.72 182,423 -0.39(-0.11%)
Oct 11, 2021 345.34 349.14 342.77 344.11 168,078 -1.56(-0.45%)
Oct 08, 2021 350.17 350.83 344.62 345.67 176,750 -3.04(-0.87%)
Oct 07, 2021 347.84 352.08 346.46 348.71 241,550 +4.10(+1.19%)
Oct 06, 2021 337.44 344.80 335.19 344.61 245,762 +3.25(+0.95%)
Oct 05, 2021 335.65 343.72 335.08 341.36 275,434 +6.14(+1.83%)
Oct 04, 2021 341.61 342.22 331.37 335.22 335,872 -9.52(-2.76%)
Oct 01, 2021 342.80 346.47 338.50 344.74 281,278 +4.29(+1.26%)
Sep 30, 2021 341.67 344.94 340.17 340.45 291,586 -0.51(-0.15%)
Sep 29, 2021 344.48 347.20 340.45 340.96 223,602 -2.65(-0.77%)
Sep 28, 2021 350.88 352.38 342.80 343.61 448,056 -12.25(-3.44%)
Sep 27, 2021 357.78 358.00 351.73 355.86 300,359 -5.69(-1.57%)
Sep 24, 2021 358.64 361.69 355.92 361.55 180,174 +0.51(+0.14%)
Sep 23, 2021 358.35 362.00 357.07 361.04 214,516 +3.20(+0.89%)
Sep 22, 2021 354.15 360.54 352.59 357.84 209,758 +4.42(+1.25%)
Sep 21, 2021 359.08 359.66 353.27 353.42 203,252 -2.98(-0.84%)
Sep 20, 2021 360.25 363.49 352.36 356.40 404,793 -8.23(-2.26%)
Sep 17, 2021 373.21 374.88 362.54 364.63 522,022 -9.87(-2.64%)
Sep 16, 2021 371.97 375.00 367.32 374.50 311,925 +1.75(+0.47%)
Sep 15, 2021 369.07 373.27 366.99 372.75 287,023 +3.68(+1.00%)
Sep 14, 2021 368.93 372.41 366.89 369.07 313,622 +2.69(+0.73%)
Sep 13, 2021 375.73 376.29 365.48 366.38 276,051 -7.23(-1.94%)
Sep 10, 2021 374.54 377.26 372.47 373.61 278,960 +1.64(+0.44%)
Sep 09, 2021 372.52 375.80 371.32 371.97 194,901 -0.56(-0.15%)
Sep 08, 2021 371.08 375.82 369.88 372.53 325,828 +0.31(+0.08%)
Sep 07, 2021 369.61 372.41 364.95 372.21 249,534 +3.83(+1.04%)
Sep 03, 2021 366.08 371.57 366.08 368.38 292,992 -0.02(-0.01%)
Sep 02, 2021 371.40 372.95 366.20 368.40 214,596 -1.66(-0.45%)
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.