Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 270.58 271.81 269.15 269.36 1,349,257 -1.00(-0.37%)
Dec 30, 2021 272.25 273.68 269.50 270.36 1,211,240 -1.14(-0.42%)
Dec 29, 2021 268.97 272.42 268.89 271.50 1,138,751 +1.94(+0.72%)
Dec 28, 2021 272.40 272.46 269.04 269.56 1,060,231 -1.93(-0.71%)
Dec 27, 2021 268.21 273.34 267.89 271.49 1,719,808 +5.18(+1.94%)
Dec 23, 2021 262.37 268.17 260.05 266.31 2,699,283 +6.44(+2.48%)
Dec 22, 2021 258.16 259.94 256.32 259.88 2,772,924 +1.58(+0.61%)
Dec 21, 2021 257.44 259.34 254.10 258.30 2,769,727 +1.36(+0.53%)
Dec 20, 2021 262.54 263.30 253.88 256.93 3,567,082 -3.84(-1.47%)
Dec 17, 2021 269.80 269.80 258.74 260.78 7,782,246 -11.33(-4.16%)
Dec 16, 2021 268.82 276.85 265.29 272.11 5,685,885 +3.67(+1.37%)
Dec 15, 2021 255.56 268.69 250.82 268.44 10,264,895 +25.26(+10.39%)
Dec 14, 2021 241.59 243.80 240.27 243.18 3,510,698 +0.83(+0.34%)
Dec 13, 2021 239.41 244.47 239.36 242.35 3,094,119 +4.28(+1.80%)
Dec 10, 2021 235.21 238.51 235.21 238.07 2,441,414 +1.21(+0.51%)
Dec 09, 2021 238.42 239.80 236.72 236.87 2,348,722 -1.38(-0.58%)
Dec 08, 2021 240.48 242.02 233.52 238.25 3,728,459 -0.77(-0.32%)
Dec 07, 2021 238.17 239.34 235.45 239.02 4,135,714 -1.19(-0.50%)
Dec 06, 2021 239.81 240.81 235.53 240.21 3,579,661 +0.73(+0.31%)
Dec 03, 2021 245.87 247.18 237.04 239.48 4,275,929 -2.24(-0.93%)
Dec 02, 2021 240.40 243.77 239.03 241.72 3,915,669 -1.22(-0.50%)
Dec 01, 2021 243.24 248.96 241.73 242.94 3,323,943 +1.06(+0.44%)
Nov 30, 2021 246.98 247.69 240.36 241.88 8,474,873 -6.62(-2.66%)
Nov 29, 2021 253.56 255.80 248.18 248.50 4,143,264 -5.40(-2.13%)
Nov 26, 2021 255.30 259.27 252.59 253.90 1,533,581 -1.59(-0.62%)
Nov 24, 2021 256.24 258.36 253.59 255.49 2,582,747 +0.04(+0.02%)
Nov 23, 2021 253.02 256.23 252.81 255.45 2,036,842 +1.48(+0.58%)
Nov 22, 2021 255.71 257.43 252.69 253.97 2,046,680 -0.25(-0.10%)
Nov 19, 2021 259.81 264.07 253.83 254.22 2,859,247 -0.61(-0.24%)
Nov 18, 2021 255.49 255.19 254.53 254.84 1,732,245 +0.15(+0.06%)
Nov 17, 2021 250.43 257.98 249.71 254.69 2,942,521 +3.37(+1.34%)
Nov 16, 2021 250.58 253.88 249.63 251.32 2,600,591 -0.69(-0.27%)
Nov 15, 2021 252.95 253.16 250.77 252.01 1,951,644 -1.19(-0.47%)
Nov 12, 2021 255.28 256.00 252.50 253.20 2,014,233 -2.08(-0.81%)
Nov 11, 2021 254.97 256.92 254.62 255.28 1,789,540 -1.96(-0.76%)
Nov 10, 2021 254.66 257.24 2,278,910 +2.56(+1.00%)
Nov 09, 2021 253.24 254.82 251.16 254.68 2,020,363 +1.45(+0.57%)
Nov 08, 2021 256.60 259.44 251.90 253.24 2,454,875 -4.34(-1.69%)
Nov 05, 2021 261.46 261.94 251.32 257.58 3,853,621 -5.83(-2.21%)
Nov 04, 2021 258.05 263.52 258.05 263.41 4,252,584 +4.61(+1.78%)
Nov 03, 2021 250.55 259.32 250.54 258.81 4,509,179 +9.15(+3.66%)
Nov 02, 2021 244.22 252.04 242.42 249.66 4,106,572 +7.33(+3.02%)
Nov 01, 2021 247.97 246.29 241.10 242.33 2,814,533 -5.30(-2.14%)
Oct 29, 2021 246.67 249.29 244.72 247.63 3,242,815 +1.37(+0.56%)
Oct 28, 2021 243.16 249.56 243.08 246.26 3,484,039 +3.09(+1.27%)
Oct 27, 2021 241.65 247.34 241.37 243.16 3,273,104 +1.68(+0.70%)
Oct 26, 2021 237.65 241.95 241.48 4,664,232 +3.30(+1.38%)
Oct 25, 2021 237.81 239.37 233.78 238.19 2,842,569 +1.26(+0.53%)
Oct 22, 2021 234.21 237.21 232.85 236.93 2,017,185 +2.51(+1.07%)
Oct 21, 2021 238.09 238.09 233.12 234.42 1,767,283 -2.48(-1.05%)
Oct 20, 2021 236.91 239.01 236.24 236.90 1,582,034 +1.37(+0.58%)
Oct 19, 2021 232.37 235.76 232.37 235.53 1,618,723 +3.24(+1.39%)
Oct 18, 2021 231.29 235.87 230.07 232.29 2,619,314 +1.07(+0.46%)
Oct 15, 2021 230.77 232.60 229.22 231.22 2,673,208 +1.16(+0.50%)
Oct 14, 2021 230.37 231.76 227.56 230.06 1,877,321 +0.24(+0.11%)
Oct 13, 2021 227.52 231.26 226.28 229.82 2,166,555 +3.56(+1.57%)
Oct 12, 2021 228.13 228.49 225.48 226.26 1,768,916 -0.87(-0.38%)
Oct 11, 2021 230.07 231.33 227.06 227.13 1,946,919 -0.26(-0.12%)
Oct 08, 2021 226.88 229.21 225.07 227.39 2,636,953 +0.74(+0.33%)
Oct 07, 2021 222.71 227.56 222.59 226.65 2,059,466 +5.18(+2.34%)
Oct 06, 2021 224.10 224.39 219.72 221.47 2,533,665 -2.99(-1.33%)
Oct 05, 2021 220.10 226.05 219.84 224.46 2,882,743 +5.91(+2.70%)
Oct 04, 2021 221.42 223.75 217.94 218.55 4,922,646 -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.