Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 218.68 222.17 216.44 217.94 3,900,514 -1.48(-0.68%)
Nov 29, 2021 217.36 221.39 216.61 219.42 1,417,819 +4.15(+1.93%)
Nov 26, 2021 216.60 221.78 214.46 215.27 994,881 -3.78(-1.73%)
Nov 24, 2021 219.51 220.80 216.98 219.04 1,200,130 -0.48(-0.22%)
Nov 23, 2021 218.97 221.15 216.82 219.53 1,119,342 -0.67(-0.30%)
Nov 22, 2021 222.51 224.66 220.19 220.19 1,686,688 -2.05(-0.92%)
Nov 19, 2021 222.31 224.11 220.06 222.25 1,767,438 +0.87(+0.39%)
Nov 18, 2021 220.17 221.59 221.02 221.37 1,738,405 +3.60(+1.65%)
Nov 17, 2021 216.91 218.49 213.41 217.77 1,371,335 +1.66(+0.77%)
Nov 16, 2021 212.06 217.46 212.06 216.11 1,228,985 +4.04(+1.91%)
Nov 15, 2021 213.14 213.29 211.66 212.07 936,238 -0.78(-0.36%)
Nov 12, 2021 212.70 213.58 211.44 212.84 1,209,450 +1.14(+0.54%)
Nov 11, 2021 212.97 213.30 211.40 211.70 1,365,402 -0.87(-0.41%)
Nov 10, 2021 215.40 212.04 212.58 1,357,083 -3.57(-1.65%)
Nov 09, 2021 213.67 216.29 213.34 216.15 1,653,234 +2.38(+1.11%)
Nov 08, 2021 214.09 214.35 211.77 213.77 1,030,304 +1.05(+0.49%)
Nov 05, 2021 213.97 214.45 210.75 212.72 1,760,588 -1.02(-0.48%)
Nov 04, 2021 210.04 213.87 209.06 213.75 1,983,498 +6.52(+3.14%)
Nov 03, 2021 207.99 209.06 204.92 207.23 2,267,222 -1.05(-0.50%)
Nov 02, 2021 210.79 211.41 207.40 208.28 2,814,882 -1.37(-0.66%)
Nov 01, 2021 211.83 212.22 209.02 209.65 1,348,805 -2.55(-1.20%)
Oct 29, 2021 209.22 212.91 208.81 212.20 2,167,561 +3.47(+1.66%)
Oct 28, 2021 205.96 209.47 205.71 208.74 1,094,296 +3.28(+1.60%)
Oct 27, 2021 206.13 206.92 204.89 205.46 1,657,830 -0.92(-0.45%)
Oct 26, 2021 206.85 206.38 1,244,333 -0.98(-0.47%)
Oct 25, 2021 204.71 207.61 203.03 207.36 1,249,239 +2.95(+1.44%)
Oct 22, 2021 203.94 204.97 202.78 204.41 1,126,519 -0.11(-0.05%)
Oct 21, 2021 203.01 204.68 201.28 204.52 976,154 +2.27(+1.12%)
Oct 20, 2021 201.80 202.55 200.81 202.25 810,778 +1.83(+0.91%)
Oct 19, 2021 199.79 202.12 199.71 200.42 830,033 +1.68(+0.84%)
Oct 18, 2021 198.01 198.94 196.81 198.75 865,777 +0.50(+0.25%)
Oct 15, 2021 197.18 198.81 196.19 198.25 1,260,610 +1.79(+0.91%)
Oct 14, 2021 194.91 197.80 194.91 196.45 1,341,103 +2.87(+1.48%)
Oct 13, 2021 193.10 195.04 191.94 193.58 1,248,344 +0.30(+0.16%)
Oct 12, 2021 194.98 195.45 191.92 193.28 1,426,067 -0.49(-0.25%)
Oct 11, 2021 193.68 195.19 192.18 193.76 920,020 -0.23(-0.12%)
Oct 08, 2021 196.07 196.72 192.61 193.99 1,107,327 -1.11(-0.57%)
Oct 07, 2021 193.08 197.48 193.08 195.10 1,115,328 +3.17(+1.65%)
Oct 06, 2021 191.82 192.22 189.64 191.93 1,595,993 -0.67(-0.35%)
Oct 05, 2021 191.38 193.61 189.85 192.60 2,540,127 +2.72(+1.43%)
Oct 04, 2021 191.34 192.14 187.18 189.88 1,981,228 -2.45(-1.27%)
Oct 01, 2021 190.32 193.81 188.65 192.33 2,137,486 +2.01(+1.06%)
Sep 30, 2021 192.09 194.23 190.24 190.32 1,821,590 -0.83(-0.44%)
Sep 29, 2021 190.88 192.78 188.81 191.16 1,459,059 +2.18(+1.15%)
Sep 28, 2021 192.16 192.39 187.57 188.98 1,996,498 -4.93(-2.54%)
Sep 27, 2021 200.00 200.00 192.66 193.91 2,003,385 -6.79(-3.39%)
Sep 24, 2021 200.42 201.54 199.75 200.71 1,134,254 +0.02(+0.01%)
Sep 23, 2021 198.20 201.93 198.20 200.69 1,221,616 +3.29(+1.67%)
Sep 22, 2021 198.50 199.58 196.40 197.39 1,706,762 +0.33(+0.17%)
Sep 21, 2021 195.66 197.83 195.23 197.06 1,647,318 +2.34(+1.20%)
Sep 20, 2021 192.81 195.95 192.22 194.72 1,553,858 +0.13(+0.07%)
Sep 17, 2021 196.59 198.55 193.99 194.59 4,243,607 -4.20(-2.11%)
Sep 16, 2021 200.02 200.18 197.44 198.78 1,677,662 -1.17(-0.58%)
Sep 15, 2021 199.70 201.15 198.39 199.95 1,381,539 +0.40(+0.20%)
Sep 14, 2021 200.97 202.44 199.37 199.55 1,826,499 -1.42(-0.71%)
Sep 13, 2021 204.45 204.45 198.24 200.97 1,436,079 -1.96(-0.97%)
Sep 10, 2021 202.65 203.76 202.28 202.93 1,177,889 +0.96(+0.48%)
Sep 09, 2021 205.38 205.87 201.81 201.97 1,131,898 -3.25(-1.58%)
Sep 08, 2021 202.93 205.29 202.44 205.22 849,293 +1.49(+0.73%)
Sep 07, 2021 205.36 205.75 201.42 203.73 996,828 -1.84(-0.90%)
Sep 03, 2021 204.13 205.97 203.08 205.57 1,023,585 +0.46(+0.22%)
Sep 02, 2021 203.35 205.15 202.66 205.11 1,138,845 +2.72(+1.35%)
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.