Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 225.45 226.22 217.60 218.04 3,552,492 -9.66(-4.24%)
Nov 29, 2021 227.15 228.66 224.39 227.69 1,790,121 +2.29(+1.02%)
Nov 26, 2021 224.61 226.60 222.90 225.40 1,876,228 -5.13(-2.23%)
Nov 24, 2021 231.89 233.68 230.52 230.53 1,739,127 -2.71(-1.16%)
Nov 23, 2021 233.78 234.44 231.29 233.24 1,503,044 -1.48(-0.63%)
Nov 22, 2021 229.70 237.66 229.09 234.72 2,309,281 +5.02(+2.18%)
Nov 19, 2021 231.87 233.02 229.56 229.70 2,145,652 -1.92(-0.83%)
Nov 18, 2021 234.67 232.45 231.54 231.62 2,467,885 -2.49(-1.06%)
Nov 17, 2021 239.09 239.76 233.94 234.11 2,222,115 -5.52(-2.30%)
Nov 16, 2021 238.51 241.63 238.21 239.63 1,641,349 +0.83(+0.35%)
Nov 15, 2021 240.88 241.59 236.85 238.80 2,105,198 -1.50(-0.62%)
Nov 12, 2021 238.46 241.24 237.53 240.29 2,235,156 +2.73(+1.15%)
Nov 11, 2021 236.07 239.65 235.42 237.56 2,166,301 +1.36(+0.58%)
Nov 10, 2021 234.45 236.19 1,965,186 +0.07(+0.03%)
Nov 09, 2021 236.62 237.08 232.93 236.13 1,934,749 +0.90(+0.38%)
Nov 08, 2021 231.72 236.28 231.53 235.23 2,759,149 +5.45(+2.37%)
Nov 05, 2021 233.36 233.57 228.52 229.78 2,096,836 -2.12(-0.91%)
Nov 04, 2021 228.80 232.41 227.79 231.90 3,052,381 +4.72(+2.08%)
Nov 03, 2021 222.82 227.61 222.06 227.17 2,144,104 +4.02(+1.80%)
Nov 02, 2021 223.81 224.67 222.42 223.15 1,573,691 +0.12(+0.06%)
Nov 01, 2021 224.58 222.69 222.13 223.03 1,512,375 +0.10(+0.05%)
Oct 29, 2021 221.40 225.61 221.05 222.92 2,112,966 -0.41(-0.18%)
Oct 28, 2021 222.95 223.50 220.67 223.33 1,820,568 +0.63(+0.28%)
Oct 27, 2021 225.73 227.15 222.50 222.70 2,828,282 -2.40(-1.07%)
Oct 26, 2021 226.20 225.10 3,238,066 +2.30(+1.03%)
Oct 25, 2021 220.85 223.57 220.06 222.80 2,688,878 +2.29(+1.04%)
Oct 22, 2021 220.41 222.14 219.92 220.51 2,723,205 +0.13(+0.06%)
Oct 21, 2021 218.92 220.87 218.36 220.38 4,048,133 +1.46(+0.67%)
Oct 20, 2021 218.00 219.54 216.89 218.92 2,658,447 +1.87(+0.86%)
Oct 19, 2021 216.88 218.06 215.49 217.05 2,205,447 +1.27(+0.59%)
Oct 18, 2021 215.81 217.45 214.55 215.78 2,825,039 -1.08(-0.50%)
Oct 15, 2021 216.13 217.22 215.16 216.86 4,414,210 +1.58(+0.73%)
Oct 14, 2021 214.28 216.34 213.81 215.28 3,002,885 +3.52(+1.66%)
Oct 13, 2021 210.14 213.36 207.76 211.75 4,856,062 +2.28(+1.09%)
Oct 12, 2021 208.05 210.19 207.92 209.47 2,685,138 +1.42(+0.68%)
Oct 11, 2021 212.04 212.56 207.62 208.05 3,046,536 -3.43(-1.62%)
Oct 08, 2021 210.50 211.95 209.57 211.48 2,498,746 +0.46(+0.22%)
Oct 07, 2021 214.85 215.47 210.57 211.02 4,177,466 -1.18(-0.56%)
Oct 06, 2021 210.19 212.90 208.07 212.20 3,858,798 -0.07(-0.03%)
Oct 05, 2021 205.86 214.34 204.76 212.27 5,626,585 +6.06(+2.94%)
Oct 04, 2021 209.40 212.01 205.63 206.21 4,144,503 -4.41(-2.09%)
Oct 01, 2021 208.23 212.10 206.50 210.62 4,261,238 +3.07(+1.48%)
Sep 30, 2021 209.73 211.22 207.31 207.55 4,075,284 -1.70(-0.81%)
Sep 29, 2021 211.06 212.10 208.98 209.26 3,944,946 -1.24(-0.59%)
Sep 28, 2021 213.73 215.84 209.89 210.50 4,982,063 -3.89(-1.81%)
Sep 27, 2021 213.90 216.98 213.81 214.39 4,578,138 -0.12(-0.06%)
Sep 24, 2021 215.80 216.74 214.47 214.51 5,255,252 -2.16(-1.00%)
Sep 23, 2021 216.81 218.91 215.87 216.67 7,492,105 -0.15(-0.07%)
Sep 22, 2021 221.65 222.40 216.72 216.82 18,781,250 -21.76(-9.12%)
Sep 21, 2021 239.46 240.29 235.46 238.58 4,709,583 +1.20(+0.51%)
Sep 20, 2021 238.62 240.39 234.88 237.38 3,665,702 -4.18(-1.73%)
Sep 17, 2021 241.73 243.92 240.49 241.56 3,261,658 -2.99(-1.22%)
Sep 16, 2021 244.16 245.51 242.34 244.55 1,807,975 +1.69(+0.70%)
Sep 15, 2021 242.59 245.75 241.24 242.86 2,414,925 +1.32(+0.54%)
Sep 14, 2021 248.18 248.88 241.08 241.54 2,727,466 -6.30(-2.54%)
Sep 13, 2021 245.57 247.88 243.95 247.84 1,951,862 +4.08(+1.67%)
Sep 10, 2021 247.54 248.19 243.48 243.76 1,816,416 -1.58(-0.64%)
Sep 09, 2021 245.26 248.66 243.52 245.34 2,252,710 -1.70(-0.69%)
Sep 08, 2021 249.16 249.20 244.99 247.05 2,074,068 -2.48(-0.99%)
Sep 07, 2021 252.06 253.06 248.89 249.53 1,727,143 -2.27(-0.90%)
Sep 03, 2021 252.28 254.20 250.71 251.80 1,611,755 -0.99(-0.39%)
Sep 02, 2021 252.06 254.58 251.99 252.79 1,385,605 +1.81(+0.72%)
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.