Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 289.75 292.98 288.03 290.76 5,080,472 -0.90(-0.31%)
Nov 29, 2021 292.07 293.06 287.10 291.66 1,271,891 +2.54(+0.88%)
Nov 26, 2021 288.53 290.18 282.67 289.12 897,078 -4.53(-1.54%)
Nov 24, 2021 291.00 294.35 289.04 293.66 1,146,033 +1.69(+0.58%)
Nov 23, 2021 293.79 295.29 289.79 291.96 1,168,278 -1.50(-0.51%)
Nov 22, 2021 291.68 295.73 289.10 293.47 1,308,248 +1.71(+0.59%)
Nov 19, 2021 289.17 294.75 287.00 291.76 1,335,778 +1.93(+0.66%)
Nov 18, 2021 295.20 295.66 289.77 289.83 1,302,818 -4.89(-1.66%)
Nov 17, 2021 297.99 299.19 294.69 294.73 1,348,233 -3.02(-1.01%)
Nov 16, 2021 295.92 302.70 295.81 297.75 1,305,552 +2.40(+0.81%)
Nov 15, 2021 294.78 298.51 293.51 295.35 1,127,768 +0.10(+0.03%)
Nov 12, 2021 294.66 295.90 293.30 295.25 1,152,951 +1.06(+0.36%)
Nov 11, 2021 292.85 295.13 289.61 294.19 1,184,093 +1.51(+0.52%)
Nov 10, 2021 291.91 292.67 1,395,983 +0.19(+0.06%)
Nov 09, 2021 290.36 296.01 290.11 292.49 1,392,918 +0.90(+0.31%)
Nov 08, 2021 284.85 292.95 283.88 291.58 1,143,441 +7.94(+2.80%)
Nov 05, 2021 287.93 288.06 281.14 283.64 1,492,455 -1.44(-0.51%)
Nov 04, 2021 287.80 292.47 284.51 285.08 2,187,260 -4.81(-1.66%)
Nov 03, 2021 300.60 300.60 289.60 289.89 1,914,505 -9.62(-3.21%)
Nov 02, 2021 302.62 303.65 296.96 299.51 1,635,823 -2.11(-0.70%)
Nov 01, 2021 311.56 307.53 300.87 301.63 1,358,928 -12.87(-4.09%)
Oct 29, 2021 311.91 320.72 303.76 314.50 1,644,570 -0.64(-0.20%)
Oct 28, 2021 311.21 315.80 311.21 315.13 1,941,734 +4.13(+1.33%)
Oct 27, 2021 314.33 316.34 310.78 311.00 1,055,314 -3.31(-1.05%)
Oct 26, 2021 315.10 316.01 314.31 993,683 +0.13(+0.04%)
Oct 25, 2021 315.02 316.48 312.90 314.18 1,008,160 -0.70(-0.22%)
Oct 22, 2021 314.22 315.94 311.15 314.88 965,463 +1.38(+0.44%)
Oct 21, 2021 308.49 314.05 306.51 313.50 1,345,400 +5.42(+1.76%)
Oct 20, 2021 303.47 308.13 302.43 308.08 959,100 +4.29(+1.41%)
Oct 19, 2021 301.65 303.79 299.94 303.79 885,690 +3.56(+1.19%)
Oct 18, 2021 302.78 304.72 298.53 300.23 1,552,545 -3.35(-1.10%)
Oct 15, 2021 304.19 306.01 303.05 303.57 1,272,457 +0.93(+0.31%)
Oct 14, 2021 297.67 302.90 297.46 302.64 947,861 +7.54(+2.55%)
Oct 13, 2021 293.44 295.22 291.01 295.10 788,609 +1.91(+0.65%)
Oct 12, 2021 291.02 295.26 289.02 293.19 803,120 +3.49(+1.21%)
Oct 11, 2021 288.74 291.60 288.51 289.69 1,111,915 +0.65(+0.22%)
Oct 08, 2021 287.71 290.45 286.48 289.05 1,024,643 +1.20(+0.42%)
Oct 07, 2021 287.57 290.14 286.49 287.85 987,569 +2.41(+0.84%)
Oct 06, 2021 283.73 286.40 281.33 285.44 1,282,763 -1.35(-0.47%)
Oct 05, 2021 282.34 287.70 280.00 286.79 1,067,906 +6.79(+2.43%)
Oct 04, 2021 282.86 285.92 278.31 280.00 1,402,252 -5.69(-1.99%)
Oct 01, 2021 282.25 287.47 280.52 285.69 1,441,996 +5.21(+1.86%)
Sep 30, 2021 286.76 287.48 280.43 280.48 1,548,462 -5.38(-1.88%)
Sep 29, 2021 284.91 287.61 283.97 285.86 766,437 +1.96(+0.69%)
Sep 28, 2021 287.40 289.38 282.49 283.89 1,188,669 -4.66(-1.62%)
Sep 27, 2021 294.36 294.45 285.63 288.56 1,353,734 -5.07(-1.73%)
Sep 24, 2021 292.46 295.12 291.27 293.63 908,701 +0.86(+0.30%)
Sep 23, 2021 294.45 296.73 291.81 292.77 1,431,830 -0.78(-0.26%)
Sep 22, 2021 287.49 294.37 286.61 293.54 1,350,745 +8.00(+2.80%)
Sep 21, 2021 283.88 286.61 283.47 285.54 1,064,543 +2.87(+1.01%)
Sep 20, 2021 280.14 283.16 279.65 282.68 1,473,549 -1.20(-0.42%)
Sep 17, 2021 284.23 287.46 283.52 283.88 1,715,004 -2.85(-0.99%)
Sep 16, 2021 287.78 288.83 285.34 286.72 830,817 -1.50(-0.52%)
Sep 15, 2021 287.00 289.62 284.34 288.22 1,755,333 +1.93(+0.68%)
Sep 14, 2021 287.90 288.08 284.65 286.29 1,384,462 -0.84(-0.29%)
Sep 13, 2021 289.54 289.76 285.42 287.13 1,097,214 +0.25(+0.09%)
Sep 10, 2021 287.27 288.62 285.21 286.89 1,008,254 -0.08(-0.03%)
Sep 09, 2021 283.70 289.00 283.70 286.97 1,523,237 +4.16(+1.47%)
Sep 08, 2021 282.53 283.59 281.24 282.81 1,300,043 +0.16(+0.06%)
Sep 07, 2021 284.99 285.49 281.64 282.65 988,747 -3.39(-1.18%)
Sep 03, 2021 284.76 286.75 284.14 286.03 1,009,063 +0.84(+0.30%)
Sep 02, 2021 284.56 285.20 282.33 285.19 2,017,430 +2.14(+0.76%)
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.