Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 195.27 197.66 193.75 193.77 16,018,904 -4.24(-2.14%)
Nov 29, 2021 201.00 201.25 195.36 198.01 14,627,491 +0.36(+0.18%)
Nov 26, 2021 193.32 199.19 192.62 197.65 10,987,554 -5.60(-2.76%)
Nov 24, 2021 198.17 203.95 197.64 203.25 12,026,820 +4.76(+2.40%)
Nov 23, 2021 196.97 198.92 194.38 198.49 14,743,618 +2.91(+1.49%)
Nov 22, 2021 200.00 201.70 194.60 195.58 21,204,042 -5.28(-2.63%)
Nov 19, 2021 202.04 203.50 199.85 200.86 18,039,255 -2.47(-1.21%)
Nov 18, 2021 206.50 204.58 203.15 203.33 18,282,560 -1.73(-0.84%)
Nov 17, 2021 205.95 207.31 199.46 205.06 38,354,252 -10.12(-4.70%)
Nov 16, 2021 212.16 215.65 211.66 215.18 8,577,613 +2.88(+1.36%)
Nov 15, 2021 213.62 216.40 211.81 212.30 9,592,450 +0.21(+0.10%)
Nov 12, 2021 211.50 213.58 211.43 212.09 7,660,486 +1.67(+0.79%)
Nov 11, 2021 216.47 216.78 210.16 210.42 13,539,626 -5.14(-2.38%)
Nov 10, 2021 213.55 215.56 10,059,808 +2.17(+1.02%)
Nov 09, 2021 219.69 220.41 212.91 213.39 11,526,976 -7.10(-3.22%)
Nov 08, 2021 218.37 221.61 218.15 220.49 13,516,629 +3.82(+1.76%)
Nov 05, 2021 211.95 217.62 211.36 216.67 14,273,702 +7.89(+3.78%)
Nov 04, 2021 209.16 212.36 207.87 208.78 11,366,017 +0.68(+0.33%)
Nov 03, 2021 209.69 210.15 206.73 208.10 11,482,922 -1.04(-0.50%)
Nov 02, 2021 213.16 213.35 207.82 209.14 14,699,667 -3.32(-1.56%)
Nov 01, 2021 213.49 214.60 211.45 212.46 13,208,306 +0.69(+0.33%)
Oct 29, 2021 209.21 213.66 208.54 211.77 14,329,897 +1.93(+0.92%)
Oct 28, 2021 219.25 219.99 209.01 209.84 23,193,950 -5.94(-2.75%)
Oct 27, 2021 224.75 224.75 215.66 215.78 23,000,710 -16.04(-6.92%)
Oct 26, 2021 235.53 231.82 7,805,494 -2.06(-0.88%)
Oct 25, 2021 233.45 234.86 232.29 233.88 4,930,725 +2.65(+1.15%)
Oct 22, 2021 230.29 232.82 228.71 231.23 3,788,011 +0.99(+0.43%)
Oct 21, 2021 230.70 230.70 226.30 230.24 5,981,637 -1.18(-0.51%)
Oct 20, 2021 233.46 233.80 231.31 231.42 5,401,238 -2.10(-0.90%)
Oct 19, 2021 231.95 233.64 230.68 233.52 4,408,703 +2.87(+1.24%)
Oct 18, 2021 230.18 232.76 228.14 230.65 5,579,864 -0.34(-0.15%)
Oct 15, 2021 227.22 231.09 226.73 230.99 6,355,086 +5.81(+2.58%)
Oct 14, 2021 224.12 225.65 223.06 225.18 5,604,397 +2.72(+1.22%)
Oct 13, 2021 223.13 225.86 218.63 222.46 9,077,086 -1.59(-0.71%)
Oct 12, 2021 225.56 226.22 222.92 224.05 5,445,090 -1.06(-0.47%)
Oct 11, 2021 230.01 230.32 224.87 225.11 5,618,130 -5.16(-2.24%)
Oct 08, 2021 231.00 232.73 230.18 230.27 3,735,391 -0.28(-0.12%)
Oct 07, 2021 228.91 231.16 228.49 230.55 6,561,550 +4.04(+1.78%)
Oct 06, 2021 222.04 226.61 221.25 226.51 5,420,472 +2.23(+0.99%)
Oct 05, 2021 225.48 227.38 223.92 224.28 5,813,690 -0.45(-0.20%)
Oct 04, 2021 230.00 230.00 220.81 224.73 10,282,396 -5.73(-2.49%)
Oct 01, 2021 224.17 231.56 223.47 230.46 7,925,421 +7.71(+3.46%)
Sep 30, 2021 227.58 228.79 222.66 222.75 7,134,124 -3.93(-1.73%)
Sep 29, 2021 226.80 229.02 226.09 226.68 6,432,539 +1.12(+0.50%)
Sep 28, 2021 228.87 228.87 224.00 225.56 6,950,928 -4.04(-1.76%)
Sep 27, 2021 231.72 233.33 228.77 229.60 6,880,192 -1.99(-0.86%)
Sep 24, 2021 228.93 231.95 228.62 231.59 6,461,408 +3.28(+1.44%)
Sep 23, 2021 225.00 228.70 224.36 228.31 7,952,522 +5.56(+2.50%)
Sep 22, 2021 221.40 224.10 221.10 222.75 6,005,712 +2.58(+1.17%)
Sep 21, 2021 220.75 222.17 218.98 220.17 7,033,649 +0.12(+0.05%)
Sep 20, 2021 216.96 220.50 216.31 220.05 8,812,333 -1.70(-0.77%)
Sep 17, 2021 222.45 223.70 219.30 221.75 13,833,114 -2.58(-1.15%)
Sep 16, 2021 223.86 225.20 222.75 224.33 5,928,846 +0.52(+0.23%)
Sep 15, 2021 222.52 224.84 221.36 223.81 6,535,187 +0.78(+0.35%)
Sep 14, 2021 225.00 225.81 222.28 223.03 6,575,629 -1.60(-0.71%)
Sep 13, 2021 225.53 227.20 223.41 224.63 6,805,631 -0.28(-0.12%)
Sep 10, 2021 229.85 230.04 224.87 224.91 6,726,577 -2.58(-1.13%)
Sep 09, 2021 229.31 230.00 227.10 227.49 5,852,663 -1.60(-0.70%)
Sep 08, 2021 227.38 230.22 227.04 229.09 10,652,428 +2.82(+1.25%)
Sep 07, 2021 226.74 227.99 225.86 226.27 9,672,139 +1.16(+0.52%)
Sep 03, 2021 224.00 227.30 223.35 225.11 11,535,183 +0.93(+0.41%)
Sep 02, 2021 230.43 230.48 221.96 224.18 19,710,705 -5.94(-2.58%)
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.