Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 269.74 270.96 268.32 268.52 1,353,445 -1.00(-0.37%)
Dec 30, 2021 271.41 272.83 268.67 269.52 1,215,000 -1.14(-0.42%)
Dec 29, 2021 268.13 271.58 268.06 270.66 1,142,286 +1.94(+0.72%)
Dec 28, 2021 271.56 271.62 268.20 268.73 1,063,523 -1.93(-0.71%)
Dec 27, 2021 267.38 272.49 267.07 270.65 1,725,147 +5.16(+1.94%)
Dec 23, 2021 261.55 267.34 259.25 265.49 2,707,662 +6.42(+2.48%)
Dec 22, 2021 257.36 259.13 255.53 259.07 2,781,532 +1.57(+0.61%)
Dec 21, 2021 256.64 258.54 253.31 257.50 2,778,325 +1.36(+0.53%)
Dec 20, 2021 261.73 262.48 253.10 256.14 3,578,155 -3.83(-1.47%)
Dec 17, 2021 268.96 268.96 257.94 259.97 7,806,403 -11.30(-4.16%)
Dec 16, 2021 267.99 276.00 264.47 271.26 5,703,534 +3.65(+1.37%)
Dec 15, 2021 254.77 267.86 250.04 267.61 10,296,759 +25.18(+10.39%)
Dec 14, 2021 240.84 243.04 239.53 242.43 3,521,596 +0.83(+0.34%)
Dec 13, 2021 238.67 243.72 238.62 241.60 3,103,724 +4.27(+1.80%)
Dec 10, 2021 234.48 237.77 234.48 237.34 2,448,993 +1.21(+0.51%)
Dec 09, 2021 237.68 239.06 235.99 236.13 2,356,013 -1.38(-0.58%)
Dec 08, 2021 239.74 241.27 232.80 237.51 3,740,033 -0.77(-0.32%)
Dec 07, 2021 237.44 238.60 234.72 238.28 4,148,552 -1.19(-0.50%)
Dec 06, 2021 239.07 240.06 234.80 239.47 3,590,773 +0.73(+0.31%)
Dec 03, 2021 245.10 246.42 236.31 238.74 4,289,202 -2.24(-0.93%)
Dec 02, 2021 239.65 243.01 238.29 240.97 3,927,824 -1.22(-0.50%)
Dec 01, 2021 242.49 248.19 240.98 242.19 3,334,261 +1.06(+0.44%)
Nov 30, 2021 246.21 246.92 239.61 241.13 8,501,180 -6.60(-2.66%)
Nov 29, 2021 252.78 255.01 247.41 247.73 4,156,125 -5.39(-2.13%)
Nov 26, 2021 254.51 258.47 251.81 253.12 1,538,341 -1.58(-0.62%)
Nov 24, 2021 255.45 257.56 252.80 254.70 2,590,764 +0.04(+0.02%)
Nov 23, 2021 252.24 255.44 252.03 254.66 2,043,164 +1.48(+0.58%)
Nov 22, 2021 254.91 256.63 251.91 253.18 2,053,033 -0.25(-0.10%)
Nov 19, 2021 259.01 263.25 253.05 253.44 2,868,123 -0.61(-0.24%)
Nov 18, 2021 254.70 254.40 253.74 254.05 1,737,622 +0.15(+0.06%)
Nov 17, 2021 249.66 257.18 248.94 253.90 2,951,655 +3.36(+1.34%)
Nov 16, 2021 249.80 253.10 248.86 250.54 2,608,664 -0.69(-0.28%)
Nov 15, 2021 252.16 252.38 250.00 251.23 1,957,702 -1.19(-0.47%)
Nov 12, 2021 254.49 255.21 251.72 252.42 2,020,486 -2.07(-0.81%)
Nov 11, 2021 254.19 256.12 253.83 254.49 1,795,095 -1.96(-0.76%)
Nov 10, 2021 253.88 256.44 2,285,984 +2.55(+1.00%)
Nov 09, 2021 252.45 254.03 250.38 253.90 2,026,634 +1.44(+0.57%)
Nov 08, 2021 255.80 258.63 251.12 252.45 2,462,496 -4.33(-1.69%)
Nov 05, 2021 260.65 261.13 250.54 256.78 3,865,583 -5.81(-2.21%)
Nov 04, 2021 257.25 262.70 257.25 262.60 4,265,785 +4.59(+1.78%)
Nov 03, 2021 249.78 258.52 249.77 258.00 4,523,176 +9.12(+3.66%)
Nov 02, 2021 243.46 251.26 241.67 248.88 4,119,319 +7.31(+3.02%)
Nov 01, 2021 247.20 245.53 240.36 241.58 2,823,270 -5.28(-2.14%)
Oct 29, 2021 245.91 248.52 243.96 246.86 3,252,881 +1.37(+0.56%)
Oct 28, 2021 242.40 248.79 242.32 245.49 3,494,855 +3.08(+1.27%)
Oct 27, 2021 240.90 246.57 240.62 242.41 3,283,264 +1.68(+0.70%)
Oct 26, 2021 236.92 241.20 240.74 4,678,711 +3.28(+1.38%)
Oct 25, 2021 237.07 238.63 233.06 237.45 2,851,393 +1.26(+0.53%)
Oct 22, 2021 233.49 236.47 232.13 236.19 2,023,446 +2.50(+1.07%)
Oct 21, 2021 237.35 237.35 232.40 233.69 1,772,769 -2.47(-1.05%)
Oct 20, 2021 236.17 238.28 235.50 236.16 1,586,945 +1.37(+0.58%)
Oct 19, 2021 231.65 235.03 231.65 234.80 1,623,747 +3.23(+1.39%)
Oct 18, 2021 230.57 235.13 229.36 231.57 2,627,445 +1.07(+0.46%)
Oct 15, 2021 230.06 231.88 228.51 230.50 2,681,506 +1.15(+0.50%)
Oct 14, 2021 229.66 231.05 226.85 229.35 1,883,149 +0.24(+0.11%)
Oct 13, 2021 226.81 230.54 225.58 229.11 2,173,281 +3.55(+1.57%)
Oct 12, 2021 227.42 227.78 224.79 225.56 1,774,407 -0.86(-0.38%)
Oct 11, 2021 229.36 230.61 226.36 226.42 1,952,963 -0.26(-0.12%)
Oct 08, 2021 226.18 228.50 224.37 226.69 2,645,138 +0.74(+0.33%)
Oct 07, 2021 222.01 226.85 221.90 225.95 2,065,859 +5.16(+2.34%)
Oct 06, 2021 223.41 223.69 219.04 220.78 2,541,530 -2.98(-1.33%)
Oct 05, 2021 219.42 225.35 219.16 223.77 2,891,691 +5.89(+2.70%)
Oct 04, 2021 220.74 223.05 217.27 217.88 4,937,927 -4.59(-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.