Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 674.63 679.62 642.64 647.70 2,146,248 -25.12(-3.73%)
Nov 29, 2021 659.63 676.50 651.11 672.82 1,081,416 +23.27(+3.58%)
Nov 26, 2021 644.51 661.07 644.51 649.55 729,456 +0.24(+0.04%)
Nov 24, 2021 629.96 649.42 624.14 649.31 837,085 +12.40(+1.95%)
Nov 23, 2021 650.00 654.43 627.41 636.91 1,844,651 -19.47(-2.97%)
Nov 22, 2021 675.71 683.96 651.36 656.38 1,224,205 -19.59(-2.90%)
Nov 19, 2021 680.31 687.25 674.18 675.97 1,051,395 +0.13(+0.02%)
Nov 18, 2021 682.47 677.78 675.76 675.84 751,426 -9.09(-1.33%)
Nov 17, 2021 694.33 695.61 683.90 684.93 691,473 -7.62(-1.10%)
Nov 16, 2021 684.99 692.56 682.11 692.55 915,813 +9.98(+1.46%)
Nov 15, 2021 689.46 689.90 678.71 682.57 812,015 -8.83(-1.28%)
Nov 12, 2021 685.00 691.74 681.43 691.40 991,938 +12.15(+1.79%)
Nov 11, 2021 679.69 681.34 673.89 679.25 1,014,979 +8.34(+1.24%)
Nov 10, 2021 686.79 670.91 1,279,424 -20.36(-2.95%)
Nov 09, 2021 695.31 697.27 685.60 691.27 499,475 -1.01(-0.15%)
Nov 08, 2021 693.72 696.59 689.15 692.28 798,309 +0.27(+0.04%)
Nov 05, 2021 702.00 702.74 686.89 692.01 596,133 -9.72(-1.39%)
Nov 04, 2021 690.00 707.60 689.14 701.73 833,156 +14.06(+2.04%)
Nov 03, 2021 689.10 689.10 672.22 687.67 662,497 +1.08(+0.16%)
Nov 02, 2021 685.99 687.50 680.50 686.59 684,485 +4.61(+0.68%)
Nov 01, 2021 700.00 701.53 676.66 681.98 1,163,568 -15.78(-2.26%)
Oct 29, 2021 686.35 698.43 682.15 697.76 1,107,089 +10.06(+1.46%)
Oct 28, 2021 671.51 694.00 671.30 687.70 2,113,439 +22.94(+3.45%)
Oct 27, 2021 675.70 684.83 663.61 664.76 1,501,904 -11.95(-1.77%)
Oct 26, 2021 692.69 675.55 676.71 1,108,433 -12.14(-1.76%)
Oct 25, 2021 686.65 693.47 684.50 688.85 586,157 +2.20(+0.32%)
Oct 22, 2021 686.00 692.97 683.42 686.65 928,553 +0.31(+0.05%)
Oct 21, 2021 680.00 687.29 676.87 686.34 649,617 +5.23(+0.77%)
Oct 20, 2021 684.23 686.73 671.18 681.11 871,932 +0.86(+0.13%)
Oct 19, 2021 672.40 687.69 672.29 680.25 1,474,958 +14.03(+2.11%)
Oct 18, 2021 663.50 666.30 657.33 666.22 1,133,425 +3.04(+0.46%)
Oct 15, 2021 656.86 665.61 654.90 663.18 919,293 +10.15(+1.55%)
Oct 14, 2021 650.00 662.76 648.60 653.03 1,326,196 +13.62(+2.13%)
Oct 13, 2021 630.00 641.08 630.00 639.41 1,110,892 +10.28(+1.63%)
Oct 12, 2021 622.36 633.00 620.24 629.13 796,209 +13.28(+2.16%)
Oct 11, 2021 618.02 627.31 612.14 615.85 914,315 -1.73(-0.28%)
Oct 08, 2021 640.00 643.66 616.92 617.58 1,715,776 -20.34(-3.19%)
Oct 07, 2021 636.43 648.36 635.43 637.92 1,021,709 +8.56(+1.36%)
Oct 06, 2021 627.34 635.76 621.40 629.36 1,038,215 -4.06(-0.64%)
Oct 05, 2021 622.47 639.54 622.00 633.42 1,066,225 +15.45(+2.50%)
Oct 04, 2021 635.40 637.11 609.47 617.97 1,173,666 -14.83(-2.34%)
Oct 01, 2021 623.78 635.41 614.33 632.80 1,048,938 +10.53(+1.69%)
Sep 30, 2021 620.20 626.99 618.24 622.27 948,484 +4.25(+0.69%)
Sep 29, 2021 620.00 623.84 607.18 618.02 1,228,152 +5.50(+0.90%)
Sep 28, 2021 633.67 636.84 610.00 612.52 1,987,966 -37.04(-5.70%)
Sep 27, 2021 659.88 660.00 646.21 649.56 902,481 -16.75(-2.51%)
Sep 24, 2021 662.10 667.00 655.00 666.31 499,786 +2.09(+0.31%)
Sep 23, 2021 668.00 670.49 663.01 664.22 871,495 +1.57(+0.24%)
Sep 22, 2021 658.00 665.50 650.68 662.65 816,275 +8.45(+1.29%)
Sep 21, 2021 650.00 657.18 645.63 654.20 755,205 +5.47(+0.84%)
Sep 20, 2021 644.36 650.58 640.12 648.73 957,701 -2.30(-0.35%)
Sep 17, 2021 653.39 657.46 648.26 651.03 1,298,242 -5.32(-0.81%)
Sep 16, 2021 650.30 657.12 644.68 656.35 621,306 +4.20(+0.64%)
Sep 15, 2021 644.09 654.12 637.67 652.15 803,418 +6.73(+1.04%)
Sep 14, 2021 641.99 648.53 640.59 645.42 749,419 +6.34(+0.99%)
Sep 13, 2021 649.00 649.08 630.67 639.08 1,262,242 -8.90(-1.37%)
Sep 10, 2021 653.11 655.76 646.74 647.98 755,648 -2.21(-0.34%)
Sep 09, 2021 655.78 656.37 649.00 650.19 802,363 -3.61(-0.55%)
Sep 08, 2021 660.31 660.31 650.63 653.80 1,112,729 -7.29(-1.10%)
Sep 07, 2021 678.63 679.00 660.21 661.09 1,515,925 -17.54(-2.58%)
Sep 03, 2021 660.00 681.10 659.25 678.63 1,145,954 +18.32(+2.77%)
Sep 02, 2021 654.00 661.78 652.39 660.31 1,355,002 +9.46(+1.45%)
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.