Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 859.76 864.79 843.31 845.74 1,130,490 -21.87(-2.52%)
Nov 29, 2021 855.24 873.92 846.87 867.60 653,135 +24.65(+2.92%)
Nov 26, 2021 844.02 854.57 838.48 842.96 581,037 -27.19(-3.12%)
Nov 24, 2021 871.64 878.28 864.88 870.15 469,460 -4.40(-0.50%)
Nov 23, 2021 862.25 875.70 858.50 874.55 733,904 +15.05(+1.75%)
Nov 22, 2021 860.12 869.39 853.55 859.50 596,348 +4.10(+0.48%)
Nov 19, 2021 862.37 865.25 850.80 855.40 790,631 -7.31(-0.85%)
Nov 18, 2021 874.04 863.72 858.94 862.71 729,897 -8.20(-0.94%)
Nov 17, 2021 882.98 884.75 862.14 870.91 723,986 -16.28(-1.83%)
Nov 16, 2021 891.20 894.37 879.97 887.19 493,156 -4.01(-0.45%)
Nov 15, 2021 907.81 908.27 889.12 891.20 725,847 -17.06(-1.88%)
Nov 12, 2021 908.29 909.82 899.68 908.26 414,515 +5.51(+0.61%)
Nov 11, 2021 896.36 906.23 895.66 902.76 285,505 +5.97(+0.67%)
Nov 10, 2021 899.39 896.78 364,393 -7.05(-0.78%)
Nov 09, 2021 900.06 908.53 890.88 903.83 421,581 +0.82(+0.09%)
Nov 08, 2021 897.52 903.91 895.19 903.01 398,311 +10.06(+1.13%)
Nov 05, 2021 899.68 904.94 889.44 892.95 363,760 +1.00(+0.11%)
Nov 04, 2021 893.70 901.34 885.47 891.95 375,401 +2.19(+0.25%)
Nov 03, 2021 890.20 891.68 882.84 889.76 414,216 +3.60(+0.41%)
Nov 02, 2021 874.66 889.03 871.67 886.16 408,319 +10.86(+1.24%)
Nov 01, 2021 885.54 882.06 869.17 875.30 426,509 -6.76(-0.77%)
Oct 29, 2021 870.39 886.17 870.00 882.06 518,459 +7.46(+0.85%)
Oct 28, 2021 856.61 874.92 856.61 874.60 376,718 +17.02(+1.99%)
Oct 27, 2021 869.65 878.22 856.94 857.57 484,377 -13.38(-1.54%)
Oct 26, 2021 872.78 870.95 404,344 +6.39(+0.74%)
Oct 25, 2021 858.76 871.28 852.66 864.56 483,915 +9.13(+1.07%)
Oct 22, 2021 845.91 856.44 841.43 855.42 398,003 +10.52(+1.24%)
Oct 21, 2021 844.16 850.63 842.27 844.90 356,537 +0.74(+0.09%)
Oct 20, 2021 846.33 846.86 838.67 844.16 407,033 +1.20(+0.14%)
Oct 19, 2021 840.79 845.76 836.59 842.97 436,884 +4.99(+0.60%)
Oct 18, 2021 843.30 848.13 836.29 837.98 578,688 -10.24(-1.21%)
Oct 15, 2021 845.74 855.66 835.84 848.21 1,094,213 +13.79(+1.65%)
Oct 14, 2021 824.60 838.36 810.81 834.42 858,763 +23.09(+2.85%)
Oct 13, 2021 805.90 820.04 796.56 811.33 1,555,101 +29.56(+3.78%)
Oct 12, 2021 788.50 788.50 777.44 781.77 880,017 -3.31(-0.42%)
Oct 11, 2021 786.34 804.60 784.05 785.08 568,787 -4.37(-0.55%)
Oct 08, 2021 785.29 791.56 782.13 789.44 374,660 +1.92(+0.24%)
Oct 07, 2021 790.49 799.41 786.70 787.53 464,240 +4.49(+0.57%)
Oct 06, 2021 774.97 783.28 767.53 783.04 505,440 -1.15(-0.15%)
Oct 05, 2021 775.18 788.92 769.35 784.19 476,207 +12.36(+1.60%)
Oct 04, 2021 782.64 789.10 765.67 771.83 637,479 -15.27(-1.94%)
Oct 01, 2021 788.32 794.42 769.89 787.10 510,665 +3.02(+0.39%)
Sep 30, 2021 806.05 806.52 783.70 784.08 602,999 -16.74(-2.09%)
Sep 29, 2021 805.52 807.92 800.19 800.82 585,306 -3.74(-0.46%)
Sep 28, 2021 813.95 816.90 799.78 804.56 687,302 -13.93(-1.70%)
Sep 27, 2021 816.18 818.68 811.53 818.49 445,856 +0.79(+0.10%)
Sep 24, 2021 813.38 819.50 810.54 817.70 344,972 -1.45(-0.18%)
Sep 23, 2021 804.96 823.97 804.86 819.15 562,677 +23.49(+2.95%)
Sep 22, 2021 800.71 803.07 792.63 795.66 582,010 +5.43(+0.69%)
Sep 21, 2021 805.66 807.34 784.68 790.23 638,225 -11.25(-1.40%)
Sep 20, 2021 797.56 801.81 786.51 801.48 821,239 -18.10(-2.21%)
Sep 17, 2021 820.87 829.80 812.26 819.58 1,362,374 -12.91(-1.55%)
Sep 16, 2021 849.03 850.23 826.57 832.49 777,196 -17.96(-2.11%)
Sep 15, 2021 843.30 854.39 841.43 850.45 529,057 +7.20(+0.85%)
Sep 14, 2021 856.38 857.20 838.85 843.25 614,162 -13.38(-1.56%)
Sep 13, 2021 863.16 864.05 847.03 856.63 452,260 -0.34(-0.04%)
Sep 10, 2021 868.70 869.07 855.47 856.96 356,316 -5.16(-0.60%)
Sep 09, 2021 863.21 874.13 858.83 862.12 511,562 -2.06(-0.24%)
Sep 08, 2021 866.02 869.36 858.83 864.18 276,511 -0.46(-0.05%)
Sep 07, 2021 872.55 874.62 858.80 864.64 382,434 -11.64(-1.33%)
Sep 03, 2021 883.22 887.55 873.33 876.28 447,934 -8.66(-0.98%)
Sep 02, 2021 883.73 888.83 880.68 884.94 395,990 +6.38(+0.73%)
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.