Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 222.13 223.61 219.76 220.07 4,805,788 -3.57(-1.60%)
Nov 29, 2021 225.55 226.96 223.53 223.64 4,014,205 -0.31(-0.14%)
Nov 26, 2021 224.50 225.72 221.96 223.95 2,748,215 -6.36(-2.76%)
Nov 24, 2021 230.34 230.82 229.02 230.31 2,297,434 +0.19(+0.08%)
Nov 23, 2021 227.30 231.39 226.73 230.12 3,217,001 +2.33(+1.02%)
Nov 22, 2021 225.73 230.80 224.91 227.80 2,549,869 +2.43(+1.08%)
Nov 19, 2021 225.26 226.95 222.49 225.37 2,772,222 +1.00(+0.45%)
Nov 18, 2021 223.72 225.57 224.25 224.37 2,949,020 +0.46(+0.20%)
Nov 17, 2021 225.42 225.98 222.91 223.91 3,234,720 -1.62(-0.72%)
Nov 16, 2021 226.02 228.20 225.06 225.53 2,079,145 +0.02(+0.01%)
Nov 15, 2021 226.50 226.98 224.96 225.51 1,749,303 -0.92(-0.40%)
Nov 12, 2021 225.09 227.92 224.02 226.43 1,931,633 +1.76(+0.78%)
Nov 11, 2021 225.08 225.20 223.22 224.67 1,545,736 -0.92(-0.41%)
Nov 10, 2021 225.67 225.59 1,727,910 +0.50(+0.22%)
Nov 09, 2021 223.23 225.17 222.62 225.08 1,904,638 +1.45(+0.65%)
Nov 08, 2021 224.15 224.15 221.90 223.63 1,727,004 +0.58(+0.26%)
Nov 05, 2021 223.21 224.41 222.23 223.05 2,477,574 +1.52(+0.69%)
Nov 04, 2021 223.92 224.04 220.41 221.53 3,220,619 -2.11(-0.94%)
Nov 03, 2021 223.98 224.89 221.38 223.64 2,714,900 -0.91(-0.41%)
Nov 02, 2021 224.41 226.43 222.97 224.56 2,069,956 +0.91(+0.41%)
Nov 01, 2021 226.16 223.53 221.95 223.64 2,727,529 -1.81(-0.80%)
Oct 29, 2021 224.54 226.85 223.59 225.45 2,555,824 -0.84(-0.37%)
Oct 28, 2021 224.47 226.43 224.24 226.29 2,139,716 +2.73(+1.22%)
Oct 27, 2021 224.67 227.20 223.51 223.57 3,089,564 -1.25(-0.56%)
Oct 26, 2021 225.93 224.82 2,581,274 +0.41(+0.18%)
Oct 25, 2021 222.56 225.25 221.51 224.41 3,381,179 +2.51(+1.13%)
Oct 22, 2021 217.70 223.82 217.10 221.90 4,078,504 +5.89(+2.73%)
Oct 21, 2021 214.34 216.76 211.95 216.00 3,598,984 +3.05(+1.43%)
Oct 20, 2021 211.21 213.32 209.41 212.95 3,697,597 +2.10(+1.00%)
Oct 19, 2021 212.28 212.46 210.02 210.85 2,070,079 -0.16(-0.08%)
Oct 18, 2021 209.20 211.59 208.18 211.01 2,448,739 +0.72(+0.34%)
Oct 15, 2021 208.21 210.79 207.28 210.29 2,942,018 +3.57(+1.73%)
Oct 14, 2021 203.39 206.95 203.14 206.72 2,740,442 +5.13(+2.54%)
Oct 13, 2021 199.64 202.27 199.16 201.59 2,362,200 +2.28(+1.14%)
Oct 12, 2021 200.47 201.13 198.93 199.31 2,115,235 -1.40(-0.70%)
Oct 11, 2021 202.53 203.66 200.68 200.71 2,475,503 -1.47(-0.73%)
Oct 08, 2021 200.96 202.40 200.30 202.18 3,589,264 +4.30(+2.17%)
Oct 07, 2021 200.38 201.22 197.34 197.88 2,843,103 -0.52(-0.26%)
Oct 06, 2021 194.11 198.88 192.91 198.41 3,292,091 +2.31(+1.18%)
Oct 05, 2021 191.58 197.97 191.58 196.10 4,472,782 +4.16(+2.17%)
Oct 04, 2021 190.48 192.97 190.15 191.94 5,923,411 +3.52(+1.87%)
Oct 01, 2021 184.72 189.52 184.26 188.41 3,713,945 +5.35(+2.92%)
Sep 30, 2021 188.89 188.94 183.01 183.06 4,388,978 -5.30(-2.81%)
Sep 29, 2021 188.00 189.25 187.66 188.36 3,692,728 +0.52(+0.28%)
Sep 28, 2021 188.24 189.37 186.52 187.84 4,061,021 -2.65(-1.39%)
Sep 27, 2021 190.14 192.85 190.14 190.49 2,622,631 +0.15(+0.08%)
Sep 24, 2021 187.87 191.34 187.82 190.34 3,114,248 +1.94(+1.03%)
Sep 23, 2021 186.13 189.88 186.02 188.40 3,805,036 +3.41(+1.84%)
Sep 22, 2021 185.29 186.95 184.63 184.99 3,112,923 +1.36(+0.74%)
Sep 21, 2021 185.97 186.40 183.21 183.62 3,994,112 -1.18(-0.64%)
Sep 20, 2021 185.72 186.72 182.75 184.80 4,679,977 -3.36(-1.79%)
Sep 17, 2021 189.47 191.05 187.57 188.16 8,247,796 -1.84(-0.97%)
Sep 16, 2021 191.46 192.31 189.69 190.00 3,728,181 -0.76(-0.40%)
Sep 15, 2021 189.99 191.13 189.23 190.76 5,595,254 +0.78(+0.41%)
Sep 14, 2021 193.79 193.79 189.23 189.97 4,671,643 -3.12(-1.62%)
Sep 13, 2021 195.24 195.71 191.66 193.09 3,436,381 -0.94(-0.49%)
Sep 10, 2021 197.06 197.93 193.89 194.04 3,197,501 -2.14(-1.09%)
Sep 09, 2021 200.56 200.97 195.24 196.18 4,161,843 -4.86(-2.42%)
Sep 08, 2021 199.22 201.67 198.25 201.03 3,554,477 +2.10(+1.06%)
Sep 07, 2021 200.52 202.43 198.68 198.93 4,111,766 -1.78(-0.89%)
Sep 03, 2021 202.67 202.99 200.28 200.71 4,663,610 -2.45(-1.20%)
Sep 02, 2021 202.97 204.63 202.53 203.16 2,847,688 +0.56(+0.28%)
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.