Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 269.74 270.97 268.32 268.53 1,353,422 -1.00(-0.37%)
Dec 30, 2021 271.42 272.83 268.67 269.53 1,214,979 -1.14(-0.42%)
Dec 29, 2021 268.14 271.58 268.06 270.67 1,142,267 +1.93(+0.72%)
Dec 28, 2021 271.56 271.62 268.21 268.73 1,063,504 -1.93(-0.71%)
Dec 27, 2021 267.38 272.50 267.07 270.66 1,725,117 +5.16(+1.94%)
Dec 23, 2021 261.56 267.34 259.25 265.50 2,707,616 +6.42(+2.48%)
Dec 22, 2021 257.37 259.14 255.53 259.08 2,781,485 +1.57(+0.61%)
Dec 21, 2021 256.65 258.54 253.31 257.50 2,778,277 +1.36(+0.53%)
Dec 20, 2021 261.73 262.49 253.10 256.14 3,578,094 -3.83(-1.47%)
Dec 17, 2021 268.97 268.97 257.95 259.97 7,806,270 -11.30(-4.16%)
Dec 16, 2021 267.99 276.00 264.48 271.27 5,703,437 +3.65(+1.37%)
Dec 15, 2021 254.77 267.87 250.05 267.62 10,296,583 +25.18(+10.39%)
Dec 14, 2021 240.84 243.05 239.53 242.44 3,521,536 +0.83(+0.34%)
Dec 13, 2021 238.67 243.72 238.62 241.61 3,103,671 +4.27(+1.80%)
Dec 10, 2021 234.48 237.77 234.48 237.34 2,448,951 +1.21(+0.51%)
Dec 09, 2021 237.68 239.06 235.99 236.14 2,355,973 -1.38(-0.58%)
Dec 08, 2021 239.74 241.27 232.80 237.52 3,739,969 -0.77(-0.32%)
Dec 07, 2021 237.44 238.60 234.73 238.28 4,148,481 -1.19(-0.50%)
Dec 06, 2021 239.07 240.06 234.80 239.47 3,590,712 +0.73(+0.31%)
Dec 03, 2021 245.11 246.42 236.31 238.74 4,289,129 -2.24(-0.93%)
Dec 02, 2021 239.66 243.02 238.29 240.98 3,927,757 -1.22(-0.50%)
Dec 01, 2021 242.49 248.19 240.99 242.19 3,334,204 +1.06(+0.44%)
Nov 30, 2021 246.22 246.93 239.62 241.13 8,501,035 -6.60(-2.66%)
Nov 29, 2021 252.78 255.02 247.41 247.73 4,156,054 -5.39(-2.13%)
Nov 26, 2021 254.51 258.48 251.82 253.12 1,538,315 -1.58(-0.62%)
Nov 24, 2021 255.45 257.56 252.81 254.70 2,590,720 +0.04(+0.01%)
Nov 23, 2021 252.25 255.44 252.03 254.67 2,043,130 +1.48(+0.58%)
Nov 22, 2021 254.92 256.64 251.91 253.19 2,052,998 -0.25(-0.10%)
Nov 19, 2021 259.01 263.26 253.05 253.44 2,868,074 -0.61(-0.24%)
Nov 18, 2021 254.70 254.40 253.74 254.05 1,737,593 +0.15(+0.06%)
Nov 17, 2021 249.66 257.18 248.94 253.91 2,951,605 +3.36(+1.34%)
Nov 16, 2021 249.81 253.10 248.86 250.54 2,608,619 -0.69(-0.27%)
Nov 15, 2021 252.17 252.38 250.00 251.23 1,957,669 -1.19(-0.47%)
Nov 12, 2021 254.49 255.21 251.72 252.42 2,020,451 -2.07(-0.81%)
Nov 11, 2021 254.19 256.13 253.83 254.49 1,795,064 -1.96(-0.76%)
Nov 10, 2021 253.88 256.45 2,285,945 +2.55(+1.00%)
Nov 09, 2021 252.46 254.03 250.38 253.90 2,026,600 +1.44(+0.57%)
Nov 08, 2021 255.81 258.64 251.12 252.46 2,462,453 -4.33(-1.69%)
Nov 05, 2021 260.65 261.14 250.55 256.79 3,865,517 -5.81(-2.21%)
Nov 04, 2021 257.25 262.71 257.25 262.60 4,265,712 +4.59(+1.78%)
Nov 03, 2021 249.78 258.52 249.77 258.01 4,523,099 +9.12(+3.66%)
Nov 02, 2021 243.46 251.26 241.67 248.89 4,119,249 +7.31(+3.02%)
Nov 01, 2021 247.20 245.54 240.36 241.58 2,823,221 -5.28(-2.14%)
Oct 29, 2021 245.91 248.52 243.97 246.87 3,252,826 +1.37(+0.56%)
Oct 28, 2021 242.41 248.79 242.33 245.50 3,494,795 +3.08(+1.27%)
Oct 27, 2021 240.91 246.57 240.62 242.42 3,283,208 +1.68(+0.70%)
Oct 26, 2021 236.92 241.21 240.74 4,678,631 +3.28(+1.38%)
Oct 25, 2021 237.08 238.63 233.07 237.46 2,851,344 +1.26(+0.53%)
Oct 22, 2021 233.49 236.48 232.14 236.20 2,023,412 +2.50(+1.07%)
Oct 21, 2021 237.36 237.36 232.40 233.70 1,772,739 -2.47(-1.05%)
Oct 20, 2021 236.18 238.28 235.51 236.17 1,586,918 +1.37(+0.58%)
Oct 19, 2021 231.65 235.03 231.65 234.80 1,623,720 +3.23(+1.39%)
Oct 18, 2021 230.58 235.14 229.36 231.57 2,627,399 +1.07(+0.46%)
Oct 15, 2021 230.06 231.88 228.51 230.51 2,681,460 +1.15(+0.50%)
Oct 14, 2021 229.66 231.05 226.85 229.35 1,883,117 +0.24(+0.11%)
Oct 13, 2021 226.82 230.55 225.59 229.11 2,173,243 +3.55(+1.57%)
Oct 12, 2021 227.43 227.78 224.79 225.57 1,774,377 -0.86(-0.38%)
Oct 11, 2021 229.36 230.61 226.36 226.43 1,952,929 -0.26(-0.12%)
Oct 08, 2021 226.19 228.50 224.37 226.69 2,645,093 +0.74(+0.33%)
Oct 07, 2021 222.02 226.85 221.90 225.95 2,065,823 +5.16(+2.34%)
Oct 06, 2021 223.41 223.70 219.04 220.79 2,541,487 -2.98(-1.33%)
Oct 05, 2021 219.42 225.35 219.16 223.77 2,891,642 +5.89(+2.70%)
Oct 04, 2021 220.74 223.06 217.27 217.88 4,937,842 -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.