Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 668.20 675.38 640.01 641.90 5,605,335 -21.94(-3.31%)
Nov 29, 2021 663.20 667.99 658.29 663.84 2,528,128 -1.80(-0.27%)
Nov 26, 2021 675.00 676.40 660.67 665.64 2,877,063 +7.35(+1.12%)
Nov 24, 2021 658.01 661.44 651.10 658.29 1,867,282 +4.37(+0.67%)
Nov 23, 2021 658.18 666.43 653.24 653.92 2,320,229 -5.28(-0.80%)
Nov 22, 2021 676.02 679.48 656.47 659.20 2,764,403 -19.60(-2.89%)
Nov 19, 2021 692.35 694.16 675.00 678.80 2,614,852 -4.53(-0.66%)
Nov 18, 2021 691.61 684.01 680.00 683.33 2,014,737 -8.36(-1.21%)
Nov 17, 2021 690.00 700.99 686.09 691.69 2,730,833 +4.29(+0.62%)
Nov 16, 2021 678.27 688.36 677.00 687.40 2,075,873 +8.07(+1.19%)
Nov 15, 2021 681.23 685.26 671.49 679.33 2,895,543 -3.28(-0.48%)
Nov 12, 2021 660.01 683.34 653.82 682.61 4,198,467 +25.03(+3.81%)
Nov 11, 2021 650.24 665.82 649.71 657.58 2,866,228 +10.67(+1.65%)
Nov 10, 2021 653.01 646.91 2,401,874 -9.08(-1.38%)
Nov 09, 2021 653.70 660.50 650.52 655.99 2,414,874 +4.54(+0.70%)
Nov 08, 2021 650.29 656.00 643.79 651.45 2,885,175 +5.73(+0.89%)
Nov 05, 2021 663.97 665.64 645.01 645.72 5,283,584 -22.68(-3.39%)
Nov 04, 2021 685.89 685.94 665.50 668.40 4,863,704 -19.89(-2.89%)
Nov 03, 2021 677.27 689.39 677.27 688.29 2,334,215 +10.57(+1.56%)
Nov 02, 2021 683.11 687.68 673.82 677.72 3,888,089 -3.45(-0.51%)
Nov 01, 2021 689.06 686.27 676.54 681.17 3,220,000 -9.14(-1.32%)
Oct 29, 2021 673.06 690.97 690.31 3,825,346 +16.26(+2.41%)
Oct 28, 2021 670.95 676.80 668.03 674.05 2,864,584 +11.13(+1.68%)
Oct 27, 2021 669.00 671.41 661.85 662.92 2,275,664 -5.60(-0.84%)
Oct 26, 2021 673.76 662.77 668.52 2,903,423 -3.14(-0.47%)
Oct 25, 2021 663.74 675.88 657.07 671.66 3,830,580 +6.88(+1.03%)
Oct 22, 2021 651.81 665.46 651.81 664.78 6,186,164 +11.62(+1.78%)
Oct 21, 2021 628.89 654.00 628.65 653.16 8,432,938 +28.02(+4.48%)
Oct 20, 2021 625.57 637.40 617.15 625.14 10,616,071 -13.86(-2.17%)
Oct 19, 2021 636.97 641.00 632.30 639.00 7,592,858 +1.03(+0.16%)
Oct 18, 2021 632.10 638.41 620.59 637.97 4,664,194 +9.68(+1.54%)
Oct 15, 2021 638.00 639.20 625.16 628.29 4,116,925 -5.51(-0.87%)
Oct 14, 2021 632.23 636.88 626.79 633.80 2,672,080 +4.04(+0.64%)
Oct 13, 2021 632.18 632.18 622.10 629.76 2,421,505 +4.82(+0.77%)
Oct 12, 2021 633.02 637.65 621.99 624.94 3,226,500 -2.10(-0.33%)
Oct 11, 2021 633.20 639.42 626.78 627.04 2,861,514 -5.62(-0.89%)
Oct 08, 2021 634.16 643.80 630.86 632.66 3,272,093 +0.81(+0.13%)
Oct 07, 2021 642.23 646.84 630.45 631.85 3,555,324 -7.25(-1.13%)
Oct 06, 2021 628.18 639.87 626.36 639.10 4,572,704 +4.29(+0.68%)
Oct 05, 2021 606.94 640.39 606.89 634.81 9,530,214 +31.18(+5.17%)
Oct 04, 2021 613.39 626.12 594.68 603.63 4,993,912 -9.52(-1.55%)
Oct 01, 2021 604.24 614.99 597.50 613.15 4,090,883 +2.81(+0.46%)
Sep 30, 2021 608.05 619.00 608.05 610.34 6,614,190 +11.28(+1.88%)
Sep 29, 2021 589.01 609.88 588.01 599.06 6,218,463 +15.21(+2.61%)
Sep 28, 2021 589.00 599.53 580.16 583.85 4,430,082 -8.79(-1.48%)
Sep 27, 2021 587.95 593.58 576.93 592.64 2,504,328 +0.25(+0.04%)
Sep 24, 2021 592.50 592.98 583.64 592.39 2,126,246 -0.87(-0.15%)
Sep 23, 2021 590.79 599.32 589.13 593.26 2,525,810 +2.61(+0.44%)
Sep 22, 2021 579.69 595.65 579.69 590.65 4,019,859 +17.51(+3.06%)
Sep 21, 2021 578.31 581.88 569.37 573.14 2,250,670 -2.29(-0.40%)
Sep 20, 2021 586.79 591.53 568.08 575.43 3,729,237 -13.92(-2.36%)
Sep 17, 2021 587.85 590.28 580.85 589.35 4,145,177 +2.85(+0.49%)
Sep 16, 2021 584.30 587.48 577.98 586.50 1,830,756 +3.63(+0.62%)
Sep 15, 2021 578.17 584.62 575.37 582.87 2,755,411 +5.08(+0.88%)
Sep 14, 2021 584.89 587.28 575.56 577.79 3,453,601 -11.50(-1.95%)
Sep 13, 2021 598.57 598.57 582.77 589.29 3,062,310 -9.74(-1.63%)
Sep 10, 2021 598.16 609.45 593.67 599.03 3,953,599 +1.49(+0.25%)
Sep 09, 2021 606.47 609.44 596.55 597.54 2,954,041 -8.51(-1.40%)
Sep 08, 2021 603.84 615.60 595.71 606.05 5,421,652 -0.66(-0.11%)
Sep 07, 2021 594.69 613.85 593.99 606.71 5,828,211 +16.18(+2.74%)
Sep 03, 2021 585.80 591.88 583.14 590.53 2,684,005 +1.98(+0.34%)
Sep 02, 2021 583.68 598.76 583.68 588.55 6,184,197 +6.48(+1.11%)
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.