Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 301.18 303.76 292.63 292.77 647,841 -11.35(-3.73%)
Nov 29, 2021 304.40 307.48 299.83 304.12 402,904 +3.74(+1.25%)
Nov 26, 2021 309.70 309.70 299.81 300.38 309,290 -12.42(-3.97%)
Nov 24, 2021 309.89 317.17 309.70 312.81 365,819 +2.44(+0.79%)
Nov 23, 2021 314.95 314.95 307.80 310.36 605,459 -5.86(-1.85%)
Nov 22, 2021 315.01 321.78 313.65 316.22 455,780 +2.37(+0.76%)
Nov 19, 2021 326.85 326.85 313.22 313.85 709,479 -10.99(-3.38%)
Nov 18, 2021 335.93 335.93 324.73 324.83 342,694 -9.38(-2.81%)
Nov 17, 2021 333.01 337.12 333.01 334.22 556,646 -1.17(-0.35%)
Nov 16, 2021 333.08 336.79 332.37 335.39 318,613 +2.53(+0.76%)
Nov 15, 2021 334.68 334.68 330.02 332.86 336,564 -1.95(-0.58%)
Nov 12, 2021 328.91 336.03 328.91 334.81 290,402 +2.16(+0.65%)
Nov 11, 2021 335.07 336.38 322.94 332.64 538,061 -3.62(-1.08%)
Nov 10, 2021 337.58 334.94 336.26 316,550 -0.37(-0.11%)
Nov 09, 2021 346.84 347.44 333.05 336.63 676,118 -9.92(-2.86%)
Nov 08, 2021 349.24 349.34 344.58 346.56 287,592 -0.88(-0.25%)
Nov 05, 2021 342.80 350.88 340.70 347.44 248,608 +6.74(+1.98%)
Nov 04, 2021 344.48 344.48 337.16 340.70 510,748 -1.54(-0.45%)
Nov 03, 2021 363.09 363.09 337.08 342.25 525,338 -21.32(-5.86%)
Nov 02, 2021 356.70 364.05 352.11 363.57 291,734 +10.30(+2.91%)
Nov 01, 2021 351.15 355.29 350.19 353.27 568,166 +2.26(+0.64%)
Oct 29, 2021 339.93 353.43 337.58 351.01 525,366 +9.42(+2.76%)
Oct 28, 2021 342.22 352.93 337.45 341.59 965,357 -18.60(-5.16%)
Oct 27, 2021 367.67 369.50 358.01 360.19 329,944 -6.97(-1.90%)
Oct 26, 2021 371.74 366.86 367.16 316,640 -3.48(-0.94%)
Oct 25, 2021 369.97 372.92 367.62 370.64 230,998 +0.38(+0.10%)
Oct 22, 2021 372.11 374.90 369.74 370.25 139,979 -1.74(-0.47%)
Oct 21, 2021 365.64 373.00 364.42 372.00 207,337 +5.93(+1.62%)
Oct 20, 2021 363.67 367.93 361.85 366.07 235,044 +4.36(+1.20%)
Oct 19, 2021 356.01 363.19 356.01 361.71 264,754 +7.82(+2.21%)
Oct 18, 2021 355.18 355.36 348.98 353.89 171,903 -3.27(-0.92%)
Oct 15, 2021 360.26 363.85 357.14 357.17 215,974 -1.26(-0.35%)
Oct 14, 2021 352.27 360.51 351.51 358.43 206,581 +9.80(+2.81%)
Oct 13, 2021 344.66 351.33 344.41 348.62 231,294 +3.00(+0.87%)
Oct 12, 2021 349.24 350.74 344.97 345.62 406,045 -2.64(-0.76%)
Oct 11, 2021 357.48 358.30 346.74 348.26 453,578 -8.62(-2.42%)
Oct 08, 2021 368.46 368.64 353.40 356.88 528,654 -10.90(-2.96%)
Oct 07, 2021 367.26 376.11 366.45 367.78 254,315 -4.67(-1.25%)
Oct 06, 2021 365.56 372.62 361.55 372.45 215,096 +3.08(+0.83%)
Oct 05, 2021 368.97 375.15 366.85 369.37 182,136 +1.25(+0.34%)
Oct 04, 2021 375.08 376.75 365.47 368.12 227,265 -8.78(-2.33%)
Oct 01, 2021 373.12 378.31 367.31 376.90 135,701 +6.61(+1.78%)
Sep 30, 2021 381.62 382.52 370.19 370.29 186,949 -8.51(-2.25%)
Sep 29, 2021 383.03 384.60 378.80 378.80 181,241 -2.18(-0.57%)
Sep 28, 2021 378.09 383.20 374.96 380.98 374,670 +0.20(+0.05%)
Sep 27, 2021 379.69 384.00 375.74 380.79 229,727 -0.86(-0.22%)
Sep 24, 2021 381.97 384.89 379.26 381.64 112,265 -1.19(-0.31%)
Sep 23, 2021 379.10 384.05 375.61 382.83 201,349 +5.87(+1.56%)
Sep 22, 2021 374.03 379.47 370.67 376.96 124,693 +5.10(+1.37%)
Sep 21, 2021 375.23 378.26 370.96 371.86 142,814 -0.95(-0.26%)
Sep 20, 2021 372.96 379.05 371.01 372.81 172,072 -6.35(-1.68%)
Sep 17, 2021 376.90 381.44 375.99 379.17 255,673 -0.39(-0.10%)
Sep 16, 2021 382.14 382.68 377.22 379.56 106,445 -2.66(-0.69%)
Sep 15, 2021 380.59 384.22 379.63 382.21 127,313 +1.31(+0.34%)
Sep 14, 2021 375.79 383.38 370.35 380.90 206,328 +9.45(+2.54%)
Sep 13, 2021 369.23 374.15 367.00 371.45 232,611 +5.22(+1.43%)
Sep 10, 2021 380.36 381.77 365.87 366.23 295,136 -12.76(-3.37%)
Sep 09, 2021 392.36 394.09 377.94 379.00 413,789 -14.47(-3.68%)
Sep 08, 2021 392.54 399.15 391.71 393.46 207,185 +0.95(+0.24%)
Sep 07, 2021 390.77 394.16 387.85 392.51 315,978 +0.70(+0.18%)
Sep 03, 2021 396.49 398.81 391.40 391.81 262,410 -6.08(-1.53%)
Sep 02, 2021 393.44 398.87 389.81 397.89 263,906 +6.93(+1.77%)
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.