Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 212.27 213.42 210.98 212.17 4,824,416 -1.14(-0.53%)
Dec 30, 2021 213.41 214.56 212.60 213.31 3,893,162 -0.29(-0.14%)
Dec 29, 2021 213.20 214.36 212.78 213.60 3,291,986 +0.12(+0.06%)
Dec 28, 2021 211.49 215.13 211.07 213.48 4,371,349 +0.41(+0.19%)
Dec 27, 2021 213.12 213.55 210.38 213.07 4,921,514 +0.99(+0.47%)
Dec 23, 2021 213.87 213.94 212.08 212.08 4,900,861 -1.31(-0.61%)
Dec 22, 2021 209.37 214.36 209.37 213.40 6,128,004 +2.53(+1.20%)
Dec 21, 2021 206.20 211.63 205.96 210.87 7,140,359 +6.50(+3.18%)
Dec 20, 2021 204.71 205.38 202.53 204.37 9,634,695 -3.07(-1.48%)
Dec 17, 2021 208.34 208.75 203.44 207.44 12,002,696 -2.44(-1.16%)
Dec 16, 2021 210.78 211.74 207.18 209.88 8,730,307 +2.02(+0.97%)
Dec 15, 2021 205.01 208.04 203.51 207.87 11,111,812 +2.28(+1.11%)
Dec 14, 2021 206.32 208.90 204.09 205.58 10,039,944 -1.02(-0.49%)
Dec 13, 2021 208.00 208.85 205.58 206.60 9,029,215 -2.33(-1.12%)
Dec 10, 2021 207.46 209.76 206.44 208.93 9,072,687 +1.97(+0.95%)
Dec 09, 2021 204.15 207.76 202.83 206.96 10,394,234 +2.35(+1.15%)
Dec 08, 2021 203.31 205.09 201.40 204.61 11,997,586 +1.59(+0.78%)
Dec 07, 2021 201.69 203.59 201.58 203.03 12,147,341 +4.59(+2.31%)
Dec 06, 2021 194.61 199.94 193.60 198.44 10,950,373 +6.23(+3.24%)
Dec 03, 2021 194.12 194.31 189.98 192.21 10,890,516 -1.93(-0.99%)
Dec 02, 2021 187.98 195.26 187.83 194.14 14,288,960 +7.96(+4.28%)
Dec 01, 2021 191.93 192.69 186.12 186.18 13,488,958 -3.53(-1.86%)
Nov 30, 2021 191.18 193.52 189.69 189.71 16,361,490 -4.15(-2.14%)
Nov 29, 2021 196.79 197.04 191.27 193.86 14,940,320 +0.35(+0.18%)
Nov 26, 2021 189.27 195.02 188.59 193.51 11,222,538 -5.48(-2.76%)
Nov 24, 2021 194.02 199.68 193.50 198.99 12,284,030 +4.66(+2.40%)
Nov 23, 2021 192.85 194.75 190.31 194.33 15,058,931 +2.85(+1.49%)
Nov 22, 2021 195.81 197.48 190.53 191.49 21,657,520 -5.17(-2.63%)
Nov 19, 2021 197.81 199.24 195.66 196.65 18,425,050 -2.42(-1.22%)
Nov 18, 2021 202.18 200.29 198.90 199.07 18,673,558 -1.69(-0.84%)
Nov 17, 2021 201.64 202.97 195.28 200.77 39,174,512 -9.91(-4.70%)
Nov 16, 2021 207.72 211.13 207.23 210.67 8,761,057 +2.82(+1.36%)
Nov 15, 2021 209.15 211.87 207.38 207.85 9,797,700 +0.21(+0.10%)
Nov 12, 2021 207.07 209.11 207.01 207.65 7,824,316 +1.63(+0.79%)
Nov 11, 2021 211.94 212.24 205.76 206.01 13,829,190 -5.03(-2.38%)
Nov 10, 2021 209.08 211.05 10,274,951 +2.49(+1.19%)
Nov 09, 2021 214.71 215.42 208.09 208.56 11,794,221 -6.94(-3.22%)
Nov 08, 2021 213.42 216.59 213.21 215.49 13,830,003 +3.73(+1.76%)
Nov 05, 2021 207.15 212.69 206.57 211.76 14,604,628 +7.71(+3.78%)
Nov 04, 2021 204.42 207.55 203.16 204.05 11,629,531 +0.66(+0.33%)
Nov 03, 2021 204.94 205.39 202.05 203.38 11,749,146 -1.02(-0.50%)
Nov 02, 2021 208.33 208.52 203.11 204.40 15,040,469 -3.24(-1.56%)
Nov 01, 2021 208.65 209.74 206.66 207.65 13,514,532 +0.67(+0.33%)
Oct 29, 2021 204.47 208.82 203.81 206.97 14,662,126 +1.89(+0.92%)
Oct 28, 2021 214.28 215.00 204.27 205.09 23,731,686 -5.81(-2.75%)
Oct 27, 2021 219.66 219.66 210.77 210.89 23,533,966 -15.68(-6.92%)
Oct 26, 2021 230.19 226.57 7,986,459 -2.01(-0.88%)
Oct 25, 2021 228.16 229.54 227.03 228.58 5,045,040 +2.59(+1.15%)
Oct 22, 2021 225.07 227.54 223.53 225.99 3,875,833 +0.97(+0.43%)
Oct 21, 2021 225.47 225.47 221.17 225.02 6,120,317 -1.15(-0.51%)
Oct 20, 2021 228.17 228.50 226.07 226.18 5,526,462 -2.05(-0.90%)
Oct 19, 2021 226.69 228.35 225.45 228.23 4,510,916 +2.81(+1.24%)
Oct 18, 2021 224.96 227.49 222.97 225.42 5,709,229 -0.33(-0.15%)
Oct 15, 2021 222.07 225.85 221.59 225.76 6,502,424 +5.68(+2.58%)
Oct 14, 2021 219.04 220.54 218.01 220.08 5,734,331 +2.66(+1.22%)
Oct 13, 2021 218.07 220.74 213.68 217.42 9,287,532 -1.55(-0.71%)
Oct 12, 2021 220.45 221.09 217.87 218.97 5,571,331 -1.04(-0.47%)
Oct 11, 2021 224.80 225.10 219.78 220.01 5,748,382 -5.04(-2.24%)
Oct 08, 2021 225.77 227.46 224.96 225.05 3,821,993 -0.27(-0.12%)
Oct 07, 2021 223.72 225.92 223.31 225.33 6,713,675 +3.95(+1.78%)
Oct 06, 2021 217.01 221.47 216.24 221.38 5,546,142 +2.18(+0.99%)
Oct 05, 2021 220.37 222.23 218.85 219.20 5,948,476 -0.44(-0.20%)
Oct 04, 2021 224.79 224.79 215.81 219.64 10,520,787 -5.60(-2.49%)
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.