Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 270.58 271.81 269.16 269.36 1,349,234 -1.00(-0.37%)
Dec 30, 2021 272.26 273.68 269.51 270.37 1,211,219 -1.14(-0.42%)
Dec 29, 2021 268.97 272.42 268.89 271.51 1,138,732 +1.94(+0.72%)
Dec 28, 2021 272.40 272.46 269.04 269.57 1,060,213 -1.93(-0.71%)
Dec 27, 2021 268.21 273.34 267.90 271.50 1,719,779 +5.18(+1.94%)
Dec 23, 2021 262.37 268.17 260.06 266.32 2,699,237 +6.44(+2.48%)
Dec 22, 2021 258.17 259.94 256.32 259.88 2,772,877 +1.58(+0.61%)
Dec 21, 2021 257.44 259.35 254.10 258.30 2,769,680 +1.37(+0.53%)
Dec 20, 2021 262.55 263.30 253.89 256.94 3,567,021 -3.84(-1.47%)
Dec 17, 2021 269.80 269.80 258.75 260.78 7,782,112 -11.33(-4.16%)
Dec 16, 2021 268.83 276.86 265.30 272.11 5,685,787 +3.67(+1.37%)
Dec 15, 2021 255.56 268.70 250.82 268.44 10,264,719 +25.26(+10.39%)
Dec 14, 2021 241.59 243.80 240.27 243.19 3,510,638 +0.83(+0.34%)
Dec 13, 2021 239.41 244.48 239.37 242.36 3,094,066 +4.28(+1.80%)
Dec 10, 2021 235.21 238.51 235.21 238.08 2,441,372 +1.21(+0.51%)
Dec 09, 2021 238.42 239.81 236.72 236.87 2,348,682 -1.38(-0.58%)
Dec 08, 2021 240.49 242.02 233.52 238.25 3,728,395 -0.77(-0.32%)
Dec 07, 2021 238.18 239.34 235.46 239.02 4,135,643 -1.19(-0.50%)
Dec 06, 2021 239.81 240.81 235.53 240.21 3,579,600 +0.73(+0.31%)
Dec 03, 2021 245.87 247.19 237.04 239.48 4,275,856 -2.24(-0.93%)
Dec 02, 2021 240.40 243.77 239.03 241.73 3,915,602 -1.22(-0.50%)
Dec 01, 2021 243.25 248.96 241.74 242.94 3,323,886 +1.06(+0.44%)
Nov 30, 2021 246.98 247.69 240.36 241.88 8,474,728 -6.62(-2.66%)
Nov 29, 2021 253.56 255.81 248.18 248.50 4,143,193 -5.40(-2.13%)
Nov 26, 2021 255.30 259.28 252.60 253.91 1,533,554 -1.59(-0.62%)
Nov 24, 2021 256.25 258.36 253.59 255.50 2,582,702 +0.04(+0.02%)
Nov 23, 2021 253.03 256.24 252.81 255.46 2,036,807 +1.48(+0.58%)
Nov 22, 2021 255.71 257.44 252.70 253.97 2,046,645 -0.25(-0.10%)
Nov 19, 2021 259.81 264.08 253.84 254.23 2,859,198 -0.62(-0.24%)
Nov 18, 2021 255.50 255.19 254.53 254.84 1,732,216 +0.15(+0.06%)
Nov 17, 2021 250.43 257.98 249.71 254.69 2,942,471 +3.37(+1.34%)
Nov 16, 2021 250.58 253.89 249.63 251.32 2,600,546 -0.69(-0.27%)
Nov 15, 2021 252.95 253.16 250.78 252.01 1,951,611 -1.19(-0.47%)
Nov 12, 2021 255.28 256.00 252.50 253.20 2,014,199 -2.08(-0.81%)
Nov 11, 2021 254.98 256.92 254.62 255.28 1,789,509 -1.96(-0.76%)
Nov 10, 2021 254.67 257.24 2,278,871 +2.56(+1.00%)
Nov 09, 2021 253.24 254.82 251.16 254.69 2,020,328 +1.45(+0.57%)
Nov 08, 2021 256.60 259.44 251.90 253.24 2,454,833 -4.34(-1.69%)
Nov 05, 2021 261.46 261.95 251.32 257.58 3,853,555 -5.83(-2.21%)
Nov 04, 2021 258.05 263.52 258.05 263.42 4,252,511 +4.61(+1.78%)
Nov 03, 2021 250.56 259.32 250.55 258.81 4,509,102 +9.15(+3.66%)
Nov 02, 2021 244.22 252.04 242.42 249.66 4,106,501 +7.33(+3.02%)
Nov 01, 2021 247.97 246.30 241.11 242.33 2,814,485 -5.30(-2.14%)
Oct 29, 2021 246.68 249.29 244.72 247.63 3,242,760 +1.37(+0.56%)
Oct 28, 2021 243.16 249.56 243.08 246.26 3,483,980 +3.09(+1.27%)
Oct 27, 2021 241.65 247.34 241.37 243.17 3,273,048 +1.68(+0.70%)
Oct 26, 2021 237.66 241.95 241.49 4,664,153 +3.29(+1.38%)
Oct 25, 2021 237.81 239.38 233.79 238.19 2,842,520 +1.26(+0.53%)
Oct 22, 2021 234.22 237.21 232.86 236.93 2,017,150 +2.51(+1.07%)
Oct 21, 2021 238.09 238.09 233.12 234.42 1,767,253 -2.48(-1.05%)
Oct 20, 2021 236.91 239.02 236.24 236.90 1,582,007 +1.37(+0.58%)
Oct 19, 2021 232.37 235.76 232.37 235.53 1,618,695 +3.24(+1.39%)
Oct 18, 2021 231.29 235.87 230.08 232.29 2,619,269 +1.07(+0.46%)
Oct 15, 2021 230.78 232.60 229.22 231.22 2,673,162 +1.16(+0.50%)
Oct 14, 2021 230.38 231.77 227.56 230.07 1,877,289 +0.24(+0.11%)
Oct 13, 2021 227.52 231.26 226.28 229.82 2,166,518 +3.56(+1.57%)
Oct 12, 2021 228.13 228.49 225.49 226.27 1,768,886 -0.87(-0.38%)
Oct 11, 2021 230.08 231.33 227.06 227.13 1,946,886 -0.26(-0.12%)
Oct 08, 2021 226.89 229.21 225.07 227.39 2,636,907 +0.74(+0.33%)
Oct 07, 2021 222.71 227.56 222.59 226.66 2,059,430 +5.18(+2.34%)
Oct 06, 2021 224.11 224.39 219.72 221.47 2,533,622 -2.99(-1.33%)
Oct 05, 2021 220.10 226.05 219.84 224.47 2,882,693 +5.91(+2.70%)
Oct 04, 2021 221.43 223.75 217.94 218.56 4,922,562 -4.61(-2.06%)
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.