Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 228.58 229.16 224.75 226.24 8,522,360 -4.94(-2.14%)
Nov 29, 2021 230.60 233.42 229.18 231.17 3,263,278 +2.40(+1.05%)
Nov 26, 2021 230.74 233.31 228.03 228.77 3,428,344 -2.03(-0.88%)
Nov 24, 2021 230.00 231.60 228.35 230.80 3,289,423 -0.39(-0.17%)
Nov 23, 2021 227.92 231.69 225.86 231.19 4,369,305 +4.28(+1.89%)
Nov 22, 2021 233.28 233.51 223.80 226.91 6,002,255 -5.69(-2.45%)
Nov 19, 2021 232.97 235.55 232.33 232.60 4,274,474 -1.25(-0.54%)
Nov 18, 2021 237.60 238.12 233.05 233.85 6,236,658 -1.62(-0.69%)
Nov 17, 2021 235.66 238.61 233.32 235.48 12,762,382 -11.68(-4.73%)
Nov 16, 2021 244.01 248.22 243.77 247.16 4,659,439 +2.75(+1.12%)
Nov 15, 2021 242.99 248.71 241.71 244.41 5,243,049 +3.98(+1.66%)
Nov 12, 2021 237.99 242.14 237.34 240.43 2,701,106 +3.71(+1.57%)
Nov 11, 2021 235.11 237.24 234.58 236.72 2,377,168 +1.81(+0.77%)
Nov 10, 2021 234.89 234.91 2,263,418 -1.03(-0.43%)
Nov 09, 2021 233.73 236.18 233.54 235.94 2,538,053 +1.69(+0.72%)
Nov 08, 2021 234.17 236.80 233.04 234.24 2,728,670 -0.87(-0.37%)
Nov 05, 2021 241.34 241.56 233.76 235.11 4,391,145 -5.71(-2.37%)
Nov 04, 2021 241.02 242.73 239.87 240.82 3,278,068 +0.03(+0.01%)
Nov 03, 2021 239.21 241.01 237.38 240.79 2,592,691 +0.14(+0.06%)
Nov 02, 2021 239.51 241.52 239.06 240.65 2,408,406 +2.16(+0.91%)
Nov 01, 2021 241.84 240.29 238.09 238.49 1,857,992 -1.57(-0.65%)
Oct 29, 2021 237.18 240.21 237.18 240.06 2,614,841 +1.29(+0.54%)
Oct 28, 2021 238.80 240.55 238.13 238.76 1,874,816 +1.55(+0.65%)
Oct 27, 2021 239.43 239.78 236.45 237.21 2,454,877 -2.02(-0.85%)
Oct 26, 2021 241.71 239.24 2,639,185 -1.50(-0.62%)
Oct 25, 2021 237.47 241.34 236.80 240.73 2,690,446 +4.09(+1.73%)
Oct 22, 2021 236.23 238.01 235.41 236.65 2,385,400 +1.59(+0.68%)
Oct 21, 2021 232.66 235.08 232.46 235.06 1,900,751 +2.20(+0.94%)
Oct 20, 2021 235.15 235.55 232.38 232.86 2,389,158 -0.33(-0.14%)
Oct 19, 2021 235.35 237.59 232.83 233.19 3,465,199 -1.35(-0.58%)
Oct 18, 2021 226.49 234.62 226.12 234.54 4,706,921 +7.34(+3.23%)
Oct 15, 2021 224.97 228.71 223.91 227.20 3,922,443 +3.35(+1.50%)
Oct 14, 2021 220.81 225.43 218.43 223.85 4,631,201 +4.94(+2.26%)
Oct 13, 2021 214.06 218.93 213.15 218.91 4,314,017 +6.02(+2.83%)
Oct 12, 2021 212.67 213.97 211.28 212.89 2,343,643 +1.41(+0.66%)
Oct 11, 2021 211.35 213.83 211.14 211.49 2,161,336 -0.17(-0.08%)
Oct 08, 2021 212.72 214.26 211.11 211.65 2,168,288 -0.85(-0.40%)
Oct 07, 2021 211.33 214.06 211.19 212.50 2,543,694 +2.76(+1.32%)
Oct 06, 2021 209.11 210.40 207.84 209.74 3,016,000 -0.67(-0.32%)
Oct 05, 2021 209.95 212.22 208.66 210.41 2,602,974 +1.54(+0.74%)
Oct 04, 2021 210.76 211.75 206.08 208.87 4,126,884 -2.34(-1.11%)
Oct 01, 2021 211.98 212.19 206.98 211.21 3,759,777 -0.32(-0.15%)
Sep 30, 2021 218.11 218.11 211.43 211.53 6,282,540 -6.55(-3.00%)
Sep 29, 2021 216.90 219.72 216.19 218.08 2,870,932 +2.23(+1.03%)
Sep 28, 2021 219.05 219.48 215.31 215.85 3,431,285 -4.75(-2.15%)
Sep 27, 2021 222.15 224.08 219.95 220.60 2,798,189 -2.64(-1.18%)
Sep 24, 2021 223.15 224.51 222.27 223.25 2,056,352 -1.14(-0.51%)
Sep 23, 2021 225.15 226.70 224.17 224.39 2,211,976 +0.83(+0.37%)
Sep 22, 2021 224.11 225.04 221.66 223.55 2,472,003 +0.43(+0.19%)
Sep 21, 2021 224.54 226.60 223.07 223.13 2,112,766 -0.77(-0.34%)
Sep 20, 2021 225.13 227.62 221.51 223.90 3,599,712 -4.19(-1.84%)
Sep 17, 2021 226.96 229.80 226.96 228.09 4,041,070 -0.26(-0.11%)
Sep 16, 2021 226.75 228.85 226.31 228.34 2,343,218 +2.60(+1.15%)
Sep 15, 2021 224.07 226.41 223.58 225.75 2,112,293 +1.76(+0.78%)
Sep 14, 2021 225.05 226.00 223.56 223.99 2,057,764 -0.80(-0.35%)
Sep 13, 2021 227.00 227.69 223.40 224.78 3,105,960 -1.33(-0.59%)
Sep 10, 2021 228.58 229.04 225.79 226.12 2,107,641 -0.83(-0.37%)
Sep 09, 2021 227.44 228.69 226.19 226.95 2,676,310 -0.62(-0.27%)
Sep 08, 2021 224.44 227.64 224.13 227.57 3,074,752 +3.14(+1.40%)
Sep 07, 2021 225.54 226.16 223.39 224.43 2,949,298 -1.47(-0.65%)
Sep 03, 2021 226.62 226.71 224.69 225.90 3,625,288 -1.39(-0.61%)
Sep 02, 2021 227.77 228.35 226.68 227.29 2,729,049 -0.52(-0.23%)
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.