Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 352.62 353.04 345.00 349.24 1,379,704 -1.38(-0.39%)
Dec 02, 2021 344.88 354.12 343.46 350.62 1,968,713 +9.07(+2.66%)
Dec 01, 2021 353.62 353.73 341.40 341.55 1,755,307 -3.99(-1.15%)
Nov 30, 2021 346.20 352.23 341.85 345.54 3,680,547 -2.55(-0.73%)
Nov 29, 2021 366.00 367.00 346.36 348.09 2,901,429 -11.21(-3.12%)
Nov 26, 2021 355.00 361.30 348.79 359.30 2,308,743 -8.56(-2.33%)
Nov 24, 2021 359.27 374.64 358.83 367.86 4,482,983 +18.58(+5.32%)
Nov 23, 2021 348.98 353.08 344.90 349.28 1,680,298 +0.12(+0.03%)
Nov 22, 2021 347.77 354.70 343.11 349.16 1,706,977 +3.01(+0.87%)
Nov 19, 2021 353.73 354.85 345.53 346.15 1,743,761 -10.96(-3.07%)
Nov 18, 2021 364.48 359.27 356.90 357.11 2,228,014 +3.59(+1.02%)
Nov 17, 2021 360.00 360.40 349.20 353.52 1,646,874 -8.49(-2.35%)
Nov 16, 2021 359.88 366.20 358.20 362.01 1,144,935 +0.86(+0.24%)
Nov 15, 2021 362.11 363.75 359.64 361.15 975,039 +2.29(+0.64%)
Nov 12, 2021 357.22 359.15 353.53 358.86 1,011,302 +2.85(+0.80%)
Nov 11, 2021 353.07 358.60 352.26 356.01 782,555 +3.40(+0.96%)
Nov 10, 2021 353.90 352.61 1,067,931 -8.33(-2.31%)
Nov 09, 2021 362.00 363.17 352.00 360.94 1,394,361 +0.08(+0.02%)
Nov 08, 2021 359.00 365.45 358.00 360.86 1,540,148 +5.66(+1.59%)
Nov 05, 2021 352.80 358.68 351.01 355.20 1,422,879 +4.35(+1.24%)
Nov 04, 2021 344.83 350.84 344.32 350.85 1,334,216 +7.80(+2.27%)
Nov 03, 2021 346.15 347.03 335.45 343.05 2,948,032 -12.25(-3.45%)
Nov 02, 2021 360.06 360.06 350.49 355.30 1,371,408 -3.45(-0.96%)
Nov 01, 2021 347.12 365.63 355.91 358.75 2,390,535 +16.44(+4.80%)
Oct 29, 2021 348.50 349.36 340.55 342.31 1,562,450 -7.39(-2.11%)
Oct 28, 2021 339.28 349.79 338.23 349.70 1,897,961 +11.47(+3.39%)
Oct 27, 2021 342.74 346.08 338.02 338.23 2,003,075 -2.92(-0.86%)
Oct 26, 2021 353.36 341.00 341.15 1,386,605 -11.57(-3.28%)
Oct 25, 2021 340.29 353.75 339.12 352.72 1,564,737 +12.01(+3.52%)
Oct 22, 2021 345.04 346.12 339.68 340.71 825,953 -2.22(-0.65%)
Oct 21, 2021 343.93 345.07 340.76 342.93 876,413 -1.12(-0.33%)
Oct 20, 2021 343.65 346.06 341.95 344.05 1,001,839 +0.96(+0.28%)
Oct 19, 2021 334.91 343.84 334.10 343.09 1,433,338 +11.25(+3.39%)
Oct 18, 2021 330.69 333.29 328.64 331.84 1,154,058 -0.92(-0.28%)
Oct 15, 2021 332.95 336.00 331.67 332.76 1,435,119 +2.99(+0.91%)
Oct 14, 2021 321.53 332.88 320.50 329.77 2,403,942 +0.77(+0.23%)
Oct 13, 2021 332.05 332.88 327.00 329.00 1,771,895 -1.60(-0.48%)
Oct 12, 2021 333.32 334.46 329.86 330.60 1,409,957 -1.99(-0.60%)
Oct 11, 2021 343.02 344.04 332.47 332.59 1,051,443 -10.58(-3.08%)
Oct 08, 2021 344.06 345.34 341.42 343.17 1,168,232 -0.92(-0.27%)
Oct 07, 2021 341.23 347.76 341.23 344.09 1,139,225 +5.69(+1.68%)
Oct 06, 2021 333.50 338.60 329.67 338.40 1,534,506 +0.11(+0.03%)
Oct 05, 2021 336.80 341.14 332.76 338.29 1,401,418 -0.15(-0.04%)
Oct 04, 2021 340.74 342.56 336.82 338.44 1,464,683 -3.76(-1.10%)
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.