Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 331.34 333.18 318.30 326.42 62,159,964 -6.99(-2.10%)
Nov 29, 2021 323.32 333.77 323.32 333.41 45,755,444 +15.41(+4.84%)
Nov 26, 2021 325.66 326.75 313.17 318.00 28,337,112 -8.39(-2.57%)
Nov 24, 2021 314.28 328.20 308.95 326.39 43,562,248 +72.09(+28.35%)
Nov 23, 2021 315.02 323.26 197.19 254.31 53,210,572 -80.44(-24.03%)
Nov 22, 2021 334.82 346.10 318.66 334.75 75,376,536 +7.36(+2.25%)
Nov 19, 2021 322.09 330.53 318.71 327.38 53,443,128 +10.97(+3.47%)
Nov 18, 2021 323.33 327.25 315.74 316.42 78,151,120 +24.11(+8.25%)
Nov 17, 2021 303.86 304.52 287.70 292.30 42,447,744 -9.41(-3.12%)
Nov 16, 2021 297.28 303.58 296.75 301.71 26,316,484 +1.78(+0.59%)
Nov 15, 2021 305.20 306.08 292.16 299.93 38,440,840 -3.65(-1.20%)
Nov 12, 2021 299.78 306.48 295.99 303.58 41,349,120 +0.00(+0.00%)
Nov 11, 2021 304.36 305.58 297.46 303.58 33,090,136 +1.90(+0.63%)
Nov 10, 2021 293.25 301.68 63,541,444 -4.56(-1.49%)
Nov 09, 2021 322.48 322.76 299.32 306.25 64,591,476 -1.47(-0.48%)
Nov 08, 2021 301.17 310.67 298.75 307.71 50,253,200 +10.51(+3.54%)
Nov 05, 2021 301.55 313.67 293.79 297.21 85,216,048 -9.47(-3.09%)
Nov 04, 2021 272.00 313.32 270.89 306.68 115,424,584 +40.98(+15.42%)
Nov 03, 2021 266.42 267.56 262.07 265.70 23,986,948 +1.97(+0.75%)
Nov 02, 2021 257.95 266.50 257.73 263.73 29,423,528 +5.73(+2.22%)
Nov 01, 2021 256.22 258.67 254.85 258.00 26,589,490 +2.60(+1.02%)
Oct 29, 2021 249.75 256.82 249.74 255.40 29,283,300 +6.25(+2.51%)
Oct 28, 2021 248.52 249.24 249.15 23,422,312 +4.89(+2.00%)
Oct 27, 2021 244.48 250.63 242.56 244.25 24,604,876 -2.66(-1.08%)
Oct 26, 2021 239.64 246.91 48,618,932 +15.49(+6.70%)
Oct 25, 2021 229.49 233.30 231.41 23,023,902 +4.39(+1.94%)
Oct 22, 2021 227.99 225.37 227.02 24,964,864 +0.34(+0.15%)
Oct 21, 2021 220.74 226.87 220.60 226.68 18,762,002 +5.83(+2.64%)
Oct 20, 2021 222.80 224.09 219.59 220.85 14,636,766 -1.82(-0.82%)
Oct 19, 2021 222.53 223.55 220.14 222.66 16,156,232 +0.68(+0.31%)
Oct 18, 2021 217.26 222.67 216.21 221.99 18,954,202 +3.60(+1.65%)
Oct 15, 2021 217.87 219.08 216.39 218.39 22,723,962 +1.16(+0.53%)
Oct 14, 2021 212.66 217.32 211.00 217.23 24,360,458 +8.06(+3.85%)
Oct 13, 2021 208.96 209.68 206.91 209.17 18,169,528 +2.68(+1.30%)
Oct 12, 2021 208.05 210.35 205.06 206.49 16,213,984 -0.24(-0.12%)
Oct 11, 2021 205.53 210.33 204.89 206.73 16,338,319 -1.36(-0.65%)
Oct 08, 2021 210.79 211.84 207.53 208.09 15,141,928 -2.44(-1.16%)
Oct 07, 2021 210.70 213.00 209.50 210.53 25,678,172 +3.75(+1.81%)
Oct 06, 2021 200.99 206.98 200.79 206.78 29,728,764 +2.49(+1.22%)
Oct 05, 2021 199.29 206.26 198.33 204.29 27,942,342 +7.18(+3.64%)
Oct 04, 2021 204.82 205.20 195.34 197.11 34,551,184 -10.09(-4.87%)
Oct 01, 2021 207.28 208.37 201.82 207.20 24,123,388 +0.26(+0.13%)
Sep 30, 2021 207.46 210.44 206.66 206.94 22,118,982 +1.99(+0.97%)
Sep 29, 2021 209.18 209.95 204.45 204.95 21,836,608 -1.82(-0.88%)
Sep 28, 2021 211.91 213.96 206.29 206.77 34,303,968 -9.56(-4.42%)
Sep 27, 2021 216.87 217.76 213.03 216.33 24,532,460 -4.25(-1.92%)
Sep 24, 2021 220.47 221.26 218.38 220.58 21,788,744 -4.00(-1.78%)
Sep 23, 2021 221.17 225.11 218.67 224.58 24,866,006 +5.40(+2.47%)
Sep 22, 2021 213.42 219.37 211.74 219.18 26,876,728 +6.94(+3.27%)
Sep 21, 2021 213.93 214.02 209.28 212.24 20,480,398 +1.33(+0.63%)
Sep 20, 2021 211.24 214.10 206.40 210.91 34,929,864 -7.86(-3.59%)
Sep 17, 2021 222.76 222.97 218.07 218.77 29,481,436 -3.42(-1.54%)
Sep 16, 2021 221.60 222.53 219.04 222.19 15,614,802 -0.99(-0.44%)
Sep 15, 2021 222.85 223.43 219.43 223.17 16,667,394 +0.89(+0.40%)
Sep 14, 2021 222.51 223.86 220.63 222.28 19,991,686 +1.00(+0.45%)
Sep 13, 2021 226.60 229.40 218.35 221.29 29,771,704 -3.26(-1.45%)
Sep 10, 2021 223.24 226.02 222.47 224.54 24,879,402 +3.01(+1.36%)
Sep 09, 2021 222.88 225.14 221.08 221.54 19,699,796 -1.61(-0.72%)
Sep 08, 2021 224.89 225.85 219.54 223.14 25,451,500 -3.20(-1.41%)
Sep 07, 2021 228.09 228.75 224.99 226.34 19,800,676 -1.85(-0.81%)
Sep 03, 2021 223.01 229.62 221.76 228.19 28,112,902 +4.47(+2.00%)
Sep 02, 2021 224.94 225.69 222.71 223.72 18,815,676 -0.45(-0.20%)
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.