Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 449.24 455.11 443.32 444.63 1,912,511 -8.98(-1.98%)
Nov 29, 2021 448.50 455.73 446.76 453.61 1,526,332 +10.15(+2.29%)
Nov 26, 2021 446.70 451.97 442.06 443.46 854,759 -8.78(-1.94%)
Nov 24, 2021 444.79 453.19 444.08 452.24 928,118 +5.81(+1.30%)
Nov 23, 2021 442.57 447.07 439.76 446.43 1,251,882 +0.21(+0.05%)
Nov 22, 2021 452.17 453.98 445.88 446.22 1,222,635 -3.10(-0.69%)
Nov 19, 2021 455.26 456.81 447.23 449.32 1,627,663 -2.55(-0.56%)
Nov 18, 2021 456.27 456.81 451.67 451.87 2,983,198 -1.53(-0.34%)
Nov 17, 2021 454.86 456.75 439.59 453.40 1,725,081 -4.74(-1.04%)
Nov 16, 2021 446.89 459.89 446.40 458.14 1,558,336 +10.80(+2.41%)
Nov 15, 2021 441.71 452.00 438.20 447.34 2,172,256 +5.77(+1.31%)
Nov 12, 2021 440.48 443.49 437.13 441.58 1,891,894 +1.79(+0.41%)
Nov 11, 2021 444.92 445.43 439.30 439.78 760,907 -2.62(-0.59%)
Nov 10, 2021 447.70 442.40 1,037,987 -7.57(-1.68%)
Nov 09, 2021 451.00 452.66 447.92 449.97 977,431 +0.31(+0.07%)
Nov 08, 2021 452.08 453.62 446.63 449.66 1,054,624 +1.33(+0.30%)
Nov 05, 2021 454.96 455.83 446.63 448.33 1,189,263 -2.40(-0.53%)
Nov 04, 2021 443.69 453.89 443.17 450.72 1,476,954 +7.50(+1.69%)
Nov 03, 2021 446.34 448.99 440.73 443.22 1,706,300 -5.97(-1.33%)
Nov 02, 2021 452.55 457.21 448.50 449.19 961,157 -1.95(-0.43%)
Nov 01, 2021 461.80 454.22 445.86 451.14 1,258,058 -10.69(-2.32%)
Oct 29, 2021 455.83 463.30 454.02 461.84 1,630,897 +4.53(+0.99%)
Oct 28, 2021 448.59 462.90 448.59 457.31 1,879,438 +6.73(+1.49%)
Oct 27, 2021 453.19 457.99 450.33 450.58 1,285,215 -1.97(-0.43%)
Oct 26, 2021 442.22 452.54 2,380,953 +16.80(+3.86%)
Oct 25, 2021 438.44 439.11 432.18 435.74 1,179,124 -3.04(-0.69%)
Oct 22, 2021 434.48 439.47 432.31 438.78 1,385,700 +4.92(+1.13%)
Oct 21, 2021 429.09 434.46 425.48 433.86 987,100 +4.75(+1.11%)
Oct 20, 2021 440.30 441.23 424.56 429.11 1,559,966 -10.26(-2.33%)
Oct 19, 2021 438.21 441.36 435.38 439.37 1,070,097 +3.15(+0.72%)
Oct 18, 2021 432.47 436.71 430.55 436.22 858,488 +3.84(+0.89%)
Oct 15, 2021 434.16 434.88 431.13 432.38 979,003 +2.08(+0.48%)
Oct 14, 2021 424.12 434.40 422.61 430.30 1,475,041 +11.06(+2.64%)
Oct 13, 2021 421.75 422.23 413.50 419.24 1,305,302 -0.23(-0.06%)
Oct 12, 2021 420.23 423.58 415.07 419.48 1,461,442 +2.12(+0.51%)
Oct 11, 2021 416.67 423.18 415.10 417.35 671,331 -1.20(-0.29%)
Oct 08, 2021 420.58 421.02 415.10 418.55 606,756 -3.00(-0.71%)
Oct 07, 2021 421.16 425.35 421.16 421.55 772,295 +4.91(+1.18%)
Oct 06, 2021 410.17 417.18 407.92 416.64 876,993 +2.56(+0.62%)
Oct 05, 2021 408.76 417.07 406.37 414.08 1,226,146 +9.04(+2.23%)
Oct 04, 2021 415.35 417.27 404.15 405.04 1,191,662 -12.19(-2.92%)
Oct 01, 2021 414.96 418.57 410.06 417.23 1,295,987 +3.38(+0.82%)
Sep 30, 2021 418.18 421.56 413.82 413.85 1,286,000 -1.69(-0.41%)
Sep 29, 2021 417.85 419.85 413.30 415.53 1,175,919 +0.50(+0.12%)
Sep 28, 2021 427.26 430.52 409.11 415.04 1,992,016 -18.72(-4.32%)
Sep 27, 2021 439.68 439.85 430.05 433.75 801,776 -7.55(-1.71%)
Sep 24, 2021 438.21 441.36 437.47 441.30 567,480 +1.37(+0.31%)
Sep 23, 2021 436.67 443.56 436.42 439.93 1,121,500 +5.87(+1.35%)
Sep 22, 2021 437.31 437.31 429.98 434.06 1,133,219 +0.43(+0.10%)
Sep 21, 2021 435.52 436.36 432.13 433.63 763,771 +0.32(+0.07%)
Sep 20, 2021 429.16 433.98 427.88 433.31 1,117,247 -1.51(-0.35%)
Sep 17, 2021 440.40 442.01 433.47 434.82 1,522,290 -7.43(-1.68%)
Sep 16, 2021 440.10 443.23 439.61 442.25 1,149,941 +1.85(+0.42%)
Sep 15, 2021 442.19 442.19 436.90 440.40 915,750 +0.55(+0.12%)
Sep 14, 2021 437.99 443.32 437.62 439.85 823,090 +2.11(+0.48%)
Sep 13, 2021 442.03 444.72 432.29 437.74 1,402,071 -0.80(-0.18%)
Sep 10, 2021 440.46 443.20 437.62 438.54 999,560 -1.12(-0.25%)
Sep 09, 2021 442.22 444.76 438.39 439.66 1,107,750 +0.76(+0.17%)
Sep 08, 2021 435.89 440.15 434.00 438.90 1,037,766 +3.79(+0.87%)
Sep 07, 2021 440.03 440.54 431.52 435.11 989,912 -5.22(-1.19%)
Sep 03, 2021 437.80 442.36 436.03 440.33 1,023,970 +2.61(+0.60%)
Sep 02, 2021 439.80 441.81 434.50 437.72 901,151 +0.76(+0.17%)
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.