Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 257.57 260.24 256.93 258.64 1,272,309 +0.08(+0.03%)
Dec 30, 2021 257.89 260.21 257.50 258.56 1,785,332 +1.07(+0.42%)
Dec 29, 2021 256.48 258.50 256.24 257.49 1,465,290 +1.05(+0.41%)
Dec 28, 2021 256.02 258.36 255.48 256.44 1,342,474 +0.19(+0.07%)
Dec 27, 2021 254.99 257.20 254.35 256.25 1,478,645 +2.43(+0.96%)
Dec 23, 2021 250.87 256.23 250.65 253.82 2,099,323 +3.86(+1.54%)
Dec 22, 2021 252.35 252.74 249.30 249.96 2,322,306 -1.99(-0.79%)
Dec 21, 2021 248.28 252.76 247.82 251.95 2,526,575 +6.40(+2.61%)
Dec 20, 2021 250.30 252.88 245.45 245.55 2,757,567 -4.77(-1.91%)
Dec 17, 2021 253.74 260.50 248.06 250.32 10,147,242 +11.80(+4.95%)
Dec 16, 2021 242.57 244.75 238.42 238.52 4,385,723 -2.26(-0.94%)
Dec 15, 2021 240.04 242.24 239.01 240.78 1,697,890 +0.74(+0.31%)
Dec 14, 2021 240.00 244.88 239.36 240.04 1,687,263 -0.86(-0.36%)
Dec 13, 2021 244.72 245.47 240.50 240.90 1,689,463 -5.38(-2.18%)
Dec 10, 2021 245.79 248.30 244.50 246.28 1,275,316 +1.03(+0.42%)
Dec 09, 2021 243.50 247.37 243.10 245.25 1,278,285 +0.50(+0.20%)
Dec 08, 2021 247.55 247.55 243.78 244.75 1,295,138 -2.31(-0.93%)
Dec 07, 2021 247.13 248.99 246.20 247.06 1,695,487 +2.01(+0.82%)
Dec 06, 2021 243.00 246.98 242.22 245.05 1,828,723 +4.21(+1.75%)
Dec 03, 2021 236.63 241.36 236.38 240.84 2,439,735 +5.54(+2.35%)
Dec 02, 2021 227.79 237.23 227.40 235.30 2,142,281 +7.52(+3.30%)
Dec 01, 2021 235.00 238.19 227.61 227.78 2,337,270 -2.59(-1.12%)
Nov 30, 2021 238.20 239.01 229.91 230.37 3,362,345 -10.20(-4.24%)
Nov 29, 2021 240.00 241.59 237.08 240.57 1,694,093 +2.42(+1.02%)
Nov 26, 2021 237.31 239.41 235.51 238.15 1,775,803 -5.42(-2.23%)
Nov 24, 2021 245.00 246.89 243.56 243.57 1,646,041 -2.86(-1.16%)
Nov 23, 2021 247.00 247.70 244.38 246.43 1,422,594 -1.56(-0.63%)
Nov 22, 2021 242.69 251.10 242.04 247.99 2,185,677 +5.30(+2.18%)
Nov 19, 2021 244.98 246.20 242.54 242.69 2,030,806 -2.03(-0.83%)
Nov 18, 2021 247.94 245.60 244.63 244.72 2,335,792 -2.63(-1.06%)
Nov 17, 2021 252.61 253.32 247.16 247.35 2,103,177 -5.83(-2.30%)
Nov 16, 2021 252.00 255.30 251.68 253.18 1,553,496 +0.88(+0.35%)
Nov 15, 2021 254.50 255.25 250.25 252.30 1,992,518 -1.58(-0.62%)
Nov 12, 2021 251.94 254.88 250.96 253.88 2,115,520 +2.89(+1.15%)
Nov 11, 2021 249.42 253.20 248.73 250.99 2,050,350 +1.44(+0.58%)
Nov 10, 2021 247.71 249.55 1,860,000 +0.07(+0.03%)
Nov 09, 2021 250.00 250.49 246.10 249.48 1,831,192 +0.95(+0.38%)
Nov 08, 2021 244.82 249.64 244.62 248.53 2,611,466 +5.76(+2.37%)
Nov 05, 2021 246.56 246.78 241.44 242.77 1,984,603 -2.24(-0.91%)
Nov 04, 2021 241.74 245.55 240.67 245.01 2,889,003 +4.99(+2.08%)
Nov 03, 2021 235.42 240.48 234.62 240.02 2,029,341 +4.25(+1.80%)
Nov 02, 2021 236.47 237.38 235.00 235.77 1,489,460 +0.13(+0.06%)
Nov 01, 2021 237.28 235.28 234.69 235.64 1,431,426 +0.11(+0.05%)
Oct 29, 2021 233.92 238.37 233.55 235.53 1,999,870 -0.43(-0.18%)
Oct 28, 2021 235.56 236.14 233.15 235.96 1,723,123 +0.67(+0.28%)
Oct 27, 2021 238.50 240.00 235.08 235.29 2,676,899 -2.54(-1.07%)
Oct 26, 2021 238.99 237.83 3,064,749 +2.43(+1.03%)
Oct 25, 2021 233.34 236.22 232.50 235.40 2,544,956 +2.42(+1.04%)
Oct 22, 2021 232.87 234.70 232.36 232.98 2,577,446 +0.14(+0.06%)
Oct 21, 2021 231.30 233.36 230.71 232.84 3,831,457 +1.54(+0.67%)
Oct 20, 2021 230.33 231.96 229.16 231.30 2,516,154 +1.98(+0.86%)
Oct 19, 2021 229.15 230.39 227.68 229.32 2,087,401 +1.34(+0.59%)
Oct 18, 2021 228.02 229.75 226.68 227.98 2,673,829 -1.14(-0.50%)
Oct 15, 2021 228.35 229.50 227.33 229.12 4,177,940 +1.67(+0.73%)
Oct 14, 2021 226.40 228.57 225.90 227.45 2,842,156 +3.72(+1.66%)
Oct 13, 2021 222.02 225.43 219.51 223.73 4,596,142 +2.41(+1.09%)
Oct 12, 2021 219.82 222.08 219.68 221.32 2,541,416 +1.50(+0.68%)
Oct 11, 2021 224.03 224.58 219.36 219.82 2,883,471 -3.62(-1.62%)
Oct 08, 2021 222.40 223.94 221.42 223.44 2,365,001 +0.49(+0.22%)
Oct 07, 2021 227.00 227.66 222.48 222.95 3,953,868 -1.25(-0.56%)
Oct 06, 2021 222.08 224.94 219.83 224.20 3,652,256 -0.07(-0.03%)
Oct 05, 2021 217.50 226.46 216.34 224.27 5,325,422 +6.40(+2.94%)
Oct 04, 2021 221.24 224.00 217.26 217.87 3,922,669 -4.66(-2.09%)
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.