Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 299.18 299.58 290.38 292.89 1,431,686 -4.41(-1.48%)
Dec 02, 2021 291.23 298.92 291.23 297.30 1,473,568 +6.19(+2.13%)
Dec 01, 2021 298.50 301.76 290.88 291.11 1,434,928 -4.66(-1.58%)
Nov 30, 2021 294.75 298.03 293.00 295.77 4,994,344 -0.92(-0.31%)
Nov 29, 2021 297.11 298.11 292.05 296.69 1,250,329 +2.58(+0.88%)
Nov 26, 2021 293.51 295.18 287.54 294.11 881,871 -4.61(-1.54%)
Nov 24, 2021 296.02 299.43 294.02 298.72 1,126,605 +1.72(+0.58%)
Nov 23, 2021 298.86 300.38 294.79 297.00 1,148,473 -1.53(-0.51%)
Nov 22, 2021 296.71 300.83 294.08 298.53 1,286,070 +1.74(+0.59%)
Nov 19, 2021 294.16 299.83 291.95 296.79 1,313,133 +1.96(+0.66%)
Nov 18, 2021 300.29 300.76 294.77 294.83 1,280,732 -4.98(-1.66%)
Nov 17, 2021 303.13 304.35 299.77 299.81 1,325,377 -3.07(-1.01%)
Nov 16, 2021 301.02 307.92 300.91 302.88 1,283,420 +2.44(+0.81%)
Nov 15, 2021 299.86 303.66 298.57 300.44 1,108,650 +0.10(+0.03%)
Nov 12, 2021 299.74 301.00 298.36 300.34 1,133,406 +1.08(+0.36%)
Nov 11, 2021 297.90 300.21 294.60 299.26 1,164,020 +1.54(+0.52%)
Nov 10, 2021 296.94 297.72 1,372,318 +0.19(+0.06%)
Nov 09, 2021 295.37 301.12 295.11 297.53 1,369,305 +0.92(+0.31%)
Nov 08, 2021 289.76 298.00 288.78 296.61 1,124,057 +8.08(+2.80%)
Nov 05, 2021 292.89 293.03 285.99 288.53 1,467,154 -1.47(-0.51%)
Nov 04, 2021 292.76 297.51 289.42 290.00 2,150,180 -4.89(-1.66%)
Nov 03, 2021 305.78 305.78 294.59 294.89 1,882,049 -9.79(-3.21%)
Nov 02, 2021 307.84 308.89 302.05 304.68 1,608,092 -2.15(-0.70%)
Nov 01, 2021 316.93 312.83 306.06 306.83 1,335,891 -13.09(-4.09%)
Oct 29, 2021 317.29 326.25 309.00 319.92 1,616,690 -1.16(-0.36%)
Oct 28, 2021 317.08 321.76 317.08 321.08 1,905,785 +4.21(+1.33%)
Oct 27, 2021 320.26 322.31 316.64 316.87 1,035,776 -3.37(-1.05%)
Oct 26, 2021 321.04 321.97 320.24 975,286 +0.13(+0.04%)
Oct 25, 2021 320.96 322.45 318.80 320.11 989,495 -0.71(-0.22%)
Oct 22, 2021 320.15 321.90 317.02 320.82 947,589 +1.41(+0.44%)
Oct 21, 2021 314.31 319.98 312.29 319.41 1,320,491 +5.52(+1.76%)
Oct 20, 2021 309.19 313.94 308.13 313.89 941,343 +4.37(+1.41%)
Oct 19, 2021 307.34 309.52 305.60 309.52 869,293 +3.63(+1.19%)
Oct 18, 2021 308.49 310.47 304.16 305.89 1,523,801 -3.41(-1.10%)
Oct 15, 2021 309.93 311.78 308.77 309.30 1,248,899 +0.95(+0.31%)
Oct 14, 2021 303.28 308.61 303.07 308.35 930,313 +7.68(+2.55%)
Oct 13, 2021 298.98 300.79 296.50 300.67 774,009 +1.95(+0.65%)
Oct 12, 2021 296.51 300.83 294.47 298.72 788,251 +3.56(+1.21%)
Oct 11, 2021 294.19 297.10 293.95 295.16 1,091,329 +0.66(+0.22%)
Oct 08, 2021 293.14 295.93 291.88 294.50 1,005,673 +1.22(+0.42%)
Oct 07, 2021 292.99 295.61 291.89 293.28 969,285 +2.45(+0.84%)
Oct 06, 2021 289.08 291.80 286.64 290.83 1,259,014 -1.37(-0.47%)
Oct 05, 2021 287.67 293.13 285.28 292.20 1,048,135 +6.92(+2.43%)
Oct 04, 2021 288.20 291.31 283.56 285.28 1,376,291 -5.80(-1.99%)
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.