Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 327.49 329.89 321.31 322.87 43,858,368 -5.90(-1.79%)
Nov 29, 2021 327.12 331.11 326.92 328.77 29,218,166 +6.79(+2.11%)
Nov 26, 2021 326.54 330.04 320.46 321.98 24,796,778 -6.84(-2.08%)
Nov 24, 2021 328.43 330.26 326.12 328.82 22,179,444 -0.97(-0.30%)
Nov 23, 2021 329.18 329.18 325.77 329.80 31,150,090 -2.10(-0.63%)
Nov 22, 2021 336.57 341.51 331.62 331.89 32,403,776 -3.47(-1.03%)
Nov 19, 2021 334.64 337.04 334.21 335.37 22,488,734 +2.35(+0.71%)
Nov 18, 2021 330.28 333.73 332.83 333.02 22,978,852 +1.81(+0.55%)
Nov 17, 2021 331.03 334.20 330.11 331.20 19,471,668 +0.23(+0.07%)
Nov 16, 2021 327.24 332.11 327.08 330.98 21,281,600 +3.35(+1.02%)
Nov 15, 2021 329.06 329.38 325.64 327.62 17,137,196 -0.63(-0.19%)
Nov 12, 2021 325.53 328.75 325.40 328.26 24,445,518 +4.18(+1.29%)
Nov 11, 2021 322.93 325.39 322.71 324.07 17,268,542 -0.31(-0.10%)
Nov 10, 2021 326.16 324.39 26,121,750 -3.94(-1.20%)
Nov 09, 2021 328.64 330.21 326.12 328.33 21,836,188 -0.19(-0.06%)
Nov 08, 2021 328.82 329.16 326.04 328.52 21,421,666 +0.91(+0.28%)
Nov 05, 2021 330.00 330.28 326.02 327.61 23,152,302 -0.41(-0.12%)
Nov 04, 2021 324.52 328.08 321.23 328.02 24,606,454 +2.42(+0.74%)
Nov 03, 2021 325.51 326.46 322.34 325.61 22,044,896 +0.85(+0.26%)
Nov 02, 2021 322.01 325.07 321.71 324.76 27,159,588 +4.98(+1.56%)
Nov 01, 2021 323.03 319.76 318.17 319.78 27,804,232 -3.50(-1.08%)
Oct 29, 2021 315.98 323.53 323.29 35,662,248 +7.12(+2.25%)
Oct 28, 2021 316.18 316.70 316.17 26,966,282 +1.12(+0.36%)
Oct 27, 2021 308.06 317.90 308.06 315.05 53,923,188 +12.73(+4.21%)
Oct 26, 2021 303.18 302.32 28,734,268 +1.79(+0.60%)
Oct 25, 2021 301.58 300.52 17,997,854 -0.87(-0.29%)
Oct 22, 2021 302.60 300.06 301.39 17,899,356 -1.56(-0.51%)
Oct 21, 2021 299.45 303.20 298.66 302.95 17,342,636 +3.27(+1.09%)
Oct 20, 2021 301.44 301.92 298.42 299.68 16,956,948 -0.80(-0.27%)
Oct 19, 2021 300.60 301.53 299.50 300.48 18,123,402 +0.96(+0.32%)
Oct 18, 2021 295.94 300.46 295.08 299.53 23,311,752 +2.96(+1.00%)
Oct 15, 2021 294.74 296.80 292.97 296.56 26,116,834 +1.42(+0.48%)
Oct 14, 2021 291.69 295.65 290.35 295.14 27,951,680 +6.28(+2.17%)
Oct 13, 2021 287.50 289.81 286.11 288.86 24,023,200 +3.34(+1.17%)
Oct 12, 2021 287.92 288.01 285.00 285.52 18,427,456 -1.32(-0.46%)
Oct 11, 2021 285.56 290.48 285.39 286.83 19,792,146 -0.61(-0.21%)
Oct 08, 2021 288.77 289.19 286.38 287.44 18,141,800 +0.00(+0.00%)
Oct 07, 2021 287.75 289.19 286.53 287.44 20,950,588 +1.70(+0.59%)
Oct 06, 2021 278.60 286.25 278.33 285.74 28,707,896 +4.24(+1.51%)
Oct 05, 2021 276.91 283.10 276.91 281.50 25,613,572 +5.43(+1.97%)
Oct 04, 2021 280.18 280.52 273.22 276.07 32,141,642 -5.76(-2.04%)
Oct 01, 2021 275.03 282.69 274.22 281.83 30,861,904 +7.17(+2.61%)
Sep 30, 2021 278.53 280.60 274.54 274.67 33,228,592 -2.19(-0.79%)
Sep 29, 2021 277.94 279.56 275.90 276.86 27,004,534 +0.47(+0.17%)
Sep 28, 2021 282.52 283.47 275.64 276.39 44,272,564 -10.38(-3.62%)
Sep 27, 2021 288.70 289.02 285.58 286.78 24,170,956 -5.05(-1.73%)
Sep 24, 2021 290.74 292.24 289.47 291.83 15,385,831 -0.20(-0.07%)
Sep 23, 2021 291.34 293.34 290.06 292.03 19,080,184 +0.95(+0.33%)
Sep 22, 2021 289.27 292.68 287.11 291.08 27,306,304 +3.69(+1.28%)
Sep 21, 2021 288.26 290.06 286.68 287.39 22,930,326 +0.49(+0.17%)
Sep 20, 2021 288.88 290.92 282.24 286.90 39,242,216 -5.43(-1.86%)
Sep 17, 2021 296.53 296.85 292.00 292.33 42,439,036 -5.24(-1.76%)
Sep 16, 2021 296.13 297.60 293.20 297.57 20,041,730 +0.41(+0.14%)
Sep 15, 2021 295.64 297.65 294.24 297.16 29,079,934 +4.90(+1.68%)
Sep 14, 2021 292.03 293.81 290.61 292.26 22,368,038 +2.73(+0.94%)
Sep 13, 2021 290.07 291.04 286.69 289.53 24,261,096 +1.25(+0.43%)
Sep 10, 2021 290.92 292.38 287.96 288.28 20,190,214 -1.50(-0.52%)
Sep 09, 2021 293.26 294.55 289.54 289.78 20,430,636 -2.91(-0.99%)
Sep 08, 2021 292.25 293.06 289.99 292.69 15,432,891 +0.05(+0.02%)
Sep 07, 2021 293.44 293.52 290.71 292.64 17,624,954 -0.94(-0.32%)
Sep 03, 2021 293.43 295.00 292.71 293.57 15,132,140 -0.01(-0.00%)
Sep 02, 2021 294.61 295.74 292.64 293.58 16,709,083 -0.66(-0.23%)
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.