Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 224.53 225.19 219.14 223.16 2,279,603 -1.42(-0.63%)
Sep 30, 2021 226.26 230.52 224.39 224.58 3,896,138 +0.67(+0.30%)
Sep 29, 2021 219.10 224.96 218.27 223.91 4,085,221 +8.51(+3.95%)
Sep 28, 2021 220.05 220.06 214.03 215.40 3,690,116 -4.67(-2.12%)
Sep 27, 2021 223.53 224.59 219.30 220.06 2,862,265 -5.13(-2.28%)
Sep 24, 2021 226.25 228.79 224.86 225.19 1,689,896 -0.49(-0.22%)
Sep 23, 2021 222.88 227.64 222.60 225.68 1,967,414 +3.77(+1.70%)
Sep 22, 2021 223.56 224.56 221.28 221.91 2,602,502 -1.82(-0.81%)
Sep 21, 2021 225.56 227.18 223.31 223.72 2,235,367 -1.43(-0.63%)
Sep 20, 2021 221.70 226.21 220.93 225.15 2,884,112 +1.50(+0.67%)
Sep 17, 2021 223.28 224.37 221.84 223.66 4,609,304 -0.91(-0.41%)
Sep 16, 2021 227.53 228.12 223.30 224.57 3,043,377 -2.61(-1.15%)
Sep 15, 2021 227.04 232.68 226.53 227.19 2,883,292 +0.62(+0.27%)
Sep 14, 2021 232.04 233.08 225.48 226.56 3,937,034 -4.73(-2.05%)
Sep 13, 2021 233.32 234.40 228.57 231.30 2,914,438 -1.50(-0.64%)
Sep 10, 2021 235.42 237.06 231.89 232.79 4,772,798 -0.49(-0.21%)
Sep 09, 2021 246.20 246.91 232.96 233.28 5,119,626 -14.42(-5.82%)
Sep 08, 2021 247.47 248.55 246.58 247.70 1,586,824 +0.04(+0.02%)
Sep 07, 2021 251.75 253.52 247.29 247.66 2,472,932 -4.60(-1.82%)
Sep 03, 2021 253.53 253.53 249.59 252.26 1,156,921 -0.04(-0.02%)
Sep 02, 2021 250.20 252.46 249.29 252.30 1,512,254 +2.11(+0.84%)
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.