Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 234.19 234.99 226.04 226.49 3,419,929 -10.03(-4.24%)
Nov 29, 2021 235.96 237.52 233.09 236.52 1,723,322 +2.38(+1.02%)
Nov 26, 2021 233.31 235.38 231.54 234.14 1,806,215 -5.33(-2.23%)
Nov 24, 2021 240.88 242.73 239.46 239.47 1,674,231 -2.81(-1.16%)
Nov 23, 2021 242.84 243.53 240.26 242.28 1,446,957 -1.53(-0.63%)
Nov 22, 2021 238.60 246.87 237.97 243.81 2,223,109 +5.21(+2.18%)
Nov 19, 2021 240.85 242.06 238.46 238.60 2,065,586 -1.99(-0.83%)
Nov 18, 2021 243.76 241.47 240.51 240.60 2,375,795 -2.59(-1.06%)
Nov 17, 2021 248.36 249.06 243.00 243.19 2,139,196 -5.73(-2.30%)
Nov 16, 2021 247.76 251.00 247.44 248.92 1,580,101 +0.87(+0.35%)
Nov 15, 2021 250.22 250.95 246.04 248.05 2,026,642 -1.55(-0.62%)
Nov 12, 2021 247.70 250.59 246.73 249.60 2,151,751 +2.84(+1.15%)
Nov 11, 2021 245.22 248.94 244.54 246.76 2,085,464 +1.42(+0.58%)
Nov 10, 2021 243.54 245.35 1,891,854 +0.07(+0.03%)
Nov 09, 2021 245.79 246.27 241.96 245.28 1,862,553 +0.93(+0.38%)
Nov 08, 2021 240.70 245.44 240.50 244.34 2,656,190 +5.66(+2.37%)
Nov 05, 2021 242.41 242.62 237.38 238.68 2,018,591 -2.20(-0.91%)
Nov 04, 2021 237.67 241.41 236.62 240.88 2,938,480 +4.91(+2.08%)
Nov 03, 2021 231.46 236.43 230.67 235.98 2,064,096 +4.18(+1.80%)
Nov 02, 2021 232.49 233.38 231.04 231.80 1,514,968 +0.13(+0.06%)
Nov 01, 2021 233.28 231.32 230.74 231.67 1,455,941 +0.11(+0.05%)
Oct 29, 2021 229.98 234.36 229.62 231.56 2,034,120 -0.42(-0.18%)
Oct 28, 2021 231.59 232.16 229.22 231.99 1,752,633 +0.66(+0.28%)
Oct 27, 2021 234.48 235.96 231.12 231.33 2,722,744 -2.50(-1.07%)
Oct 26, 2021 234.97 233.82 3,117,236 +2.39(+1.03%)
Oct 25, 2021 229.41 232.24 228.59 231.44 2,588,541 +2.38(+1.04%)
Oct 22, 2021 228.95 230.75 228.45 229.06 2,621,588 +0.14(+0.06%)
Oct 21, 2021 227.41 229.43 226.82 228.92 3,897,075 +1.51(+0.67%)
Oct 20, 2021 226.45 228.05 225.30 227.41 2,559,246 +1.95(+0.86%)
Oct 19, 2021 225.29 226.51 223.85 225.46 2,123,150 +1.32(+0.59%)
Oct 18, 2021 224.18 225.88 222.86 224.14 2,719,621 -1.12(-0.50%)
Oct 15, 2021 224.50 225.64 223.50 225.26 4,249,492 +1.64(+0.73%)
Oct 14, 2021 222.59 224.72 222.10 223.62 2,890,831 +3.66(+1.66%)
Oct 13, 2021 218.28 221.63 215.81 219.96 4,674,856 +2.37(+1.09%)
Oct 12, 2021 216.12 218.34 215.98 217.59 2,584,941 +1.47(+0.68%)
Oct 11, 2021 220.26 220.80 215.67 216.12 2,932,854 -3.56(-1.62%)
Oct 08, 2021 218.66 220.17 217.69 219.68 2,405,504 +0.48(+0.22%)
Oct 07, 2021 223.18 223.83 218.73 219.20 4,021,583 -1.23(-0.56%)
Oct 06, 2021 218.34 221.15 216.13 220.43 3,714,805 -0.07(-0.03%)
Oct 05, 2021 213.84 222.65 212.70 220.49 5,416,626 +6.29(+2.94%)
Oct 04, 2021 217.51 220.23 213.60 214.20 3,989,849 -4.58(-2.09%)
Oct 01, 2021 216.31 220.32 214.50 218.78 4,102,229 +3.18(+1.48%)
Sep 30, 2021 217.86 219.41 215.34 215.60 3,923,213 -1.77(-0.81%)
Sep 29, 2021 219.25 220.32 217.08 217.37 3,797,739 -1.29(-0.59%)
Sep 28, 2021 222.02 224.21 218.03 218.66 4,796,155 -4.04(-1.81%)
Sep 27, 2021 222.19 225.39 222.10 222.70 4,407,303 -0.13(-0.06%)
Sep 24, 2021 224.16 225.14 222.78 222.82 5,059,150 -2.24(-1.00%)
Sep 23, 2021 225.21 227.40 224.24 225.06 7,212,535 -0.16(-0.07%)
Sep 22, 2021 230.24 231.02 225.12 225.22 18,080,420 -22.60(-9.12%)
Sep 21, 2021 248.74 249.60 244.59 247.83 4,533,843 +1.25(+0.51%)
Sep 20, 2021 247.87 249.70 243.98 246.58 3,528,915 -4.35(-1.73%)
Sep 17, 2021 251.10 253.37 249.81 250.92 3,139,948 -3.11(-1.22%)
Sep 16, 2021 253.63 255.02 251.73 254.03 1,740,510 +1.76(+0.70%)
Sep 15, 2021 251.99 255.27 250.59 252.27 2,324,812 +1.37(+0.54%)
Sep 14, 2021 257.80 258.53 250.42 250.90 2,625,690 -6.55(-2.54%)
Sep 13, 2021 255.09 257.49 253.41 257.45 1,879,027 +4.24(+1.67%)
Sep 10, 2021 257.14 257.81 252.92 253.21 1,748,636 -1.64(-0.64%)
Sep 09, 2021 254.77 258.30 252.96 254.85 2,168,649 -1.77(-0.69%)
Sep 08, 2021 258.82 258.86 254.48 256.62 1,996,673 -2.58(-0.99%)
Sep 07, 2021 261.83 262.87 258.54 259.20 1,662,694 -2.36(-0.90%)
Sep 03, 2021 262.06 264.06 260.43 261.56 1,551,611 -1.03(-0.39%)
Sep 02, 2021 261.83 264.45 261.76 262.59 1,333,901 +1.88(+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.