Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 282.42 288.84 273.97 274.58 4,008,026 -8.32(-2.94%)
Nov 29, 2021 291.39 292.84 278.69 282.90 2,205,459 -8.48(-2.91%)
Nov 26, 2021 305.06 307.75 290.27 291.38 1,780,331 -5.53(-1.86%)
Nov 24, 2021 283.01 298.18 276.21 296.91 3,254,207 +16.91(+6.04%)
Nov 23, 2021 281.51 290.86 276.01 280.00 2,837,762 -15.71(-5.31%)
Nov 22, 2021 295.61 301.00 275.26 295.71 2,537,086 +1.29(+0.44%)
Nov 19, 2021 295.87 299.80 293.46 294.42 2,283,471 +4.15(+1.43%)
Nov 18, 2021 285.24 290.74 289.32 290.27 1,865,887 +7.95(+2.82%)
Nov 17, 2021 287.59 294.36 280.20 282.32 1,494,355 -4.43(-1.54%)
Nov 16, 2021 272.76 290.78 270.05 286.75 2,649,121 +14.03(+5.14%)
Nov 15, 2021 272.39 279.49 270.62 272.72 2,181,815 +0.57(+0.21%)
Nov 12, 2021 256.06 273.00 254.25 272.15 2,741,788 +18.81(+7.42%)
Nov 11, 2021 252.00 255.75 250.92 253.34 984,416 +4.76(+1.91%)
Nov 10, 2021 257.00 248.58 1,794,446 -10.09(-3.90%)
Nov 09, 2021 263.32 265.47 253.03 258.67 1,868,928 -2.19(-0.84%)
Nov 08, 2021 264.38 269.27 260.69 260.86 2,258,455 +0.74(+0.28%)
Nov 05, 2021 261.98 270.94 256.58 260.12 2,710,097 -11.15(-4.11%)
Nov 04, 2021 236.07 283.40 236.07 271.27 7,769,719 +31.77(+13.27%)
Nov 03, 2021 243.08 245.40 235.19 239.50 3,856,182 -1.13(-0.47%)
Nov 02, 2021 243.66 244.48 236.31 240.63 2,359,886 -2.99(-1.23%)
Nov 01, 2021 250.94 243.21 242.65 243.62 2,290,240 -7.07(-2.82%)
Oct 29, 2021 239.47 252.76 250.69 1,817,859 +7.94(+3.27%)
Oct 28, 2021 238.78 246.15 234.42 242.75 3,192,388 -1.14(-0.47%)
Oct 27, 2021 247.52 250.02 242.52 243.89 1,591,527 -3.63(-1.47%)
Oct 26, 2021 252.58 247.52 2,161,377 -5.05(-2.00%)
Oct 25, 2021 243.50 253.05 243.50 252.57 3,495,451 +11.30(+4.68%)
Oct 22, 2021 232.66 242.45 232.66 241.27 1,855,252 +5.29(+2.24%)
Oct 21, 2021 232.61 238.73 231.12 235.98 1,734,933 +2.86(+1.23%)
Oct 20, 2021 228.00 233.28 224.84 233.12 1,996,942 +6.71(+2.96%)
Oct 19, 2021 228.29 230.15 226.19 226.41 1,431,942 -1.59(-0.70%)
Oct 18, 2021 220.94 230.84 219.29 228.00 2,519,414 +6.86(+3.10%)
Oct 15, 2021 218.00 222.08 216.62 221.14 1,389,544 +5.24(+2.43%)
Oct 14, 2021 216.15 221.14 215.72 215.90 1,378,367 +2.15(+1.01%)
Oct 13, 2021 214.87 216.75 212.43 213.75 1,032,665 +0.61(+0.29%)
Oct 12, 2021 204.76 214.86 203.05 213.14 2,236,021 +10.80(+5.34%)
Oct 11, 2021 210.28 210.65 202.17 202.34 2,211,328 -9.68(-4.57%)
Oct 08, 2021 216.43 219.49 211.25 212.02 1,695,419 -4.50(-2.08%)
Oct 07, 2021 212.15 219.12 211.01 216.52 1,802,431 +6.99(+3.34%)
Oct 06, 2021 201.59 209.66 201.00 209.53 1,539,334 +5.89(+2.89%)
Oct 05, 2021 200.06 204.93 198.80 203.64 1,286,480 +4.90(+2.47%)
Oct 04, 2021 200.27 201.15 194.37 198.74 1,881,848 -5.63(-2.75%)
Oct 01, 2021 206.77 208.33 198.51 204.37 1,995,595 -3.52(-1.69%)
Sep 30, 2021 206.59 211.18 206.38 207.89 1,998,022 +2.59(+1.26%)
Sep 29, 2021 213.87 215.45 205.07 205.30 1,921,085 -7.05(-3.32%)
Sep 28, 2021 222.49 224.19 207.77 212.35 2,694,087 -13.43(-5.95%)
Sep 27, 2021 220.76 226.00 219.50 225.78 1,554,159 +2.93(+1.31%)
Sep 24, 2021 222.09 223.97 218.38 222.85 1,310,536 -0.81(-0.36%)
Sep 23, 2021 219.76 225.47 219.17 223.66 2,096,856 +4.29(+1.96%)
Sep 22, 2021 220.47 221.37 217.38 219.37 1,669,528 -1.22(-0.55%)
Sep 21, 2021 220.87 222.45 215.43 220.59 1,477,115 +2.93(+1.35%)
Sep 20, 2021 219.49 223.24 213.93 217.66 2,327,960 -9.32(-4.11%)
Sep 17, 2021 224.34 228.89 223.48 226.98 3,405,366 +2.83(+1.26%)
Sep 16, 2021 216.91 224.23 215.90 224.15 1,902,123 +6.70(+3.08%)
Sep 15, 2021 214.94 218.69 211.64 217.45 1,586,921 +3.14(+1.47%)
Sep 14, 2021 213.09 217.85 212.55 214.31 1,518,479 +1.71(+0.80%)
Sep 13, 2021 215.39 215.56 205.39 212.60 1,887,488 -4.42(-2.04%)
Sep 10, 2021 219.10 221.86 216.85 217.02 1,402,101 +0.39(+0.18%)
Sep 09, 2021 214.33 218.95 214.05 216.63 1,346,078 +1.86(+0.87%)
Sep 08, 2021 217.00 217.98 213.39 214.77 1,641,621 -1.67(-0.77%)
Sep 07, 2021 219.96 220.00 212.08 216.44 2,001,548 -3.94(-1.79%)
Sep 03, 2021 213.05 221.36 212.40 220.38 1,911,936 +6.89(+3.23%)
Sep 02, 2021 217.32 219.50 213.10 213.49 1,602,610 -3.29(-1.52%)
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.