Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 226.68 227.45 218.79 219.23 3,533,165 -9.71(-4.24%)
Nov 29, 2021 228.40 229.91 225.62 228.94 1,780,382 +2.30(+1.02%)
Nov 26, 2021 225.84 227.84 224.12 226.64 1,866,020 -5.16(-2.23%)
Nov 24, 2021 233.16 234.95 231.78 231.79 1,729,666 -2.72(-1.16%)
Nov 23, 2021 235.06 235.72 232.56 234.52 1,494,867 -1.48(-0.63%)
Nov 22, 2021 230.96 238.96 230.34 236.00 2,296,718 +5.04(+2.18%)
Nov 19, 2021 233.14 234.30 230.81 230.96 2,133,978 -1.93(-0.83%)
Nov 18, 2021 235.95 233.73 232.80 232.89 2,454,459 -2.50(-1.06%)
Nov 17, 2021 240.40 241.07 235.22 235.39 2,210,026 -5.55(-2.30%)
Nov 16, 2021 239.82 242.96 239.51 240.94 1,632,419 +0.84(+0.35%)
Nov 15, 2021 242.20 242.91 238.15 240.10 2,093,745 -1.50(-0.62%)
Nov 12, 2021 239.76 242.56 238.83 241.60 2,222,996 +2.75(+1.15%)
Nov 11, 2021 237.36 240.96 236.70 238.85 2,154,515 +1.37(+0.58%)
Nov 10, 2021 235.73 237.49 1,954,495 +0.07(+0.03%)
Nov 09, 2021 237.91 238.38 234.20 237.42 1,924,223 +0.90(+0.38%)
Nov 08, 2021 232.98 237.57 232.79 236.51 2,744,138 +5.48(+2.37%)
Nov 05, 2021 234.64 234.85 229.77 231.03 2,085,428 -2.13(-0.91%)
Nov 04, 2021 230.05 233.68 229.03 233.16 3,035,775 +4.75(+2.08%)
Nov 03, 2021 224.04 228.85 223.28 228.42 2,132,439 +4.04(+1.80%)
Nov 02, 2021 225.04 225.90 223.64 224.37 1,565,130 +0.12(+0.06%)
Nov 01, 2021 225.81 223.91 223.34 224.25 1,504,148 +0.10(+0.05%)
Oct 29, 2021 222.61 226.84 222.26 224.14 2,101,471 -0.41(-0.18%)
Oct 28, 2021 224.17 224.72 221.88 224.55 1,810,664 +0.64(+0.28%)
Oct 27, 2021 226.97 228.40 223.71 223.91 2,812,896 -2.42(-1.07%)
Oct 26, 2021 227.44 226.33 3,220,450 +2.31(+1.03%)
Oct 25, 2021 222.06 224.80 221.26 224.02 2,674,249 +2.30(+1.04%)
Oct 22, 2021 221.61 223.35 221.13 221.72 2,708,390 +0.13(+0.06%)
Oct 21, 2021 220.12 222.08 219.56 221.58 4,026,110 +1.47(+0.67%)
Oct 20, 2021 219.19 220.74 218.08 220.12 2,643,984 +1.88(+0.86%)
Oct 19, 2021 218.07 219.25 216.67 218.23 2,193,449 +1.28(+0.59%)
Oct 18, 2021 217.00 218.64 215.72 216.96 2,809,670 -1.09(-0.50%)
Oct 15, 2021 217.31 218.40 216.34 218.04 4,390,195 +1.59(+0.73%)
Oct 14, 2021 215.45 217.52 214.98 216.45 2,986,548 +3.54(+1.66%)
Oct 13, 2021 211.29 214.53 208.90 212.91 4,829,644 +2.29(+1.09%)
Oct 12, 2021 209.19 211.34 209.06 210.62 2,670,529 +1.43(+0.68%)
Oct 11, 2021 213.20 213.72 208.75 209.19 3,029,962 -3.44(-1.62%)
Oct 08, 2021 211.65 213.11 210.72 212.64 2,485,152 +0.47(+0.22%)
Oct 07, 2021 216.03 216.65 211.72 212.17 4,154,740 -1.19(-0.56%)
Oct 06, 2021 211.34 214.06 209.20 213.36 3,837,804 -0.07(-0.03%)
Oct 05, 2021 206.98 215.51 205.88 213.43 5,595,974 +6.09(+2.94%)
Oct 04, 2021 210.54 213.17 206.76 207.34 4,121,956 -4.43(-2.09%)
Oct 01, 2021 209.37 213.26 207.63 211.77 4,238,056 +3.08(+1.48%)
Sep 30, 2021 210.88 212.38 208.44 208.69 4,053,113 -1.71(-0.81%)
Sep 29, 2021 212.22 213.26 210.12 210.40 3,923,484 -1.25(-0.59%)
Sep 28, 2021 214.90 217.02 211.04 211.65 4,954,958 -3.91(-1.81%)
Sep 27, 2021 215.07 218.17 214.98 215.56 4,553,232 -0.12(-0.06%)
Sep 24, 2021 216.98 217.93 215.64 215.68 5,226,662 -2.17(-1.00%)
Sep 23, 2021 218.00 220.11 217.05 217.85 7,451,346 -0.15(-0.07%)
Sep 22, 2021 222.86 223.62 217.91 218.00 18,679,074 -21.88(-9.12%)
Sep 21, 2021 240.77 241.60 236.75 239.88 4,683,961 +1.21(+0.51%)
Sep 20, 2021 239.92 241.70 236.16 238.67 3,645,760 -4.21(-1.73%)
Sep 17, 2021 243.05 245.25 241.81 242.88 3,243,913 -3.01(-1.22%)
Sep 16, 2021 245.50 246.85 243.66 245.89 1,798,139 +1.70(+0.70%)
Sep 15, 2021 243.92 247.09 242.56 244.18 2,401,787 +1.32(+0.54%)
Sep 14, 2021 249.53 250.25 242.40 242.86 2,712,628 -6.34(-2.54%)
Sep 13, 2021 246.92 249.23 245.29 249.20 1,941,243 +4.10(+1.67%)
Sep 10, 2021 248.90 249.54 244.81 245.10 1,806,534 -1.59(-0.64%)
Sep 09, 2021 246.60 250.02 244.85 246.69 2,240,454 -1.71(-0.69%)
Sep 08, 2021 250.52 250.56 246.33 248.40 2,062,784 -2.49(-0.99%)
Sep 07, 2021 253.44 254.44 250.25 250.89 1,717,747 -2.28(-0.90%)
Sep 03, 2021 253.66 255.59 252.08 253.18 1,602,986 -1.00(-0.39%)
Sep 02, 2021 253.44 255.97 253.37 254.18 1,378,067 +1.82(+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.