Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 226.55 228.89 226.55 228.02 514,646 +0.56(+0.25%)
Dec 30, 2021 229.09 230.26 227.36 227.46 492,179 -1.58(-0.69%)
Dec 29, 2021 227.97 229.60 227.21 229.04 473,448 +1.47(+0.64%)
Dec 28, 2021 225.50 227.88 225.41 227.57 745,182 +2.39(+1.06%)
Dec 27, 2021 223.20 225.44 222.56 225.18 578,056 +3.33(+1.50%)
Dec 23, 2021 221.11 223.66 221.11 221.85 503,497 +1.37(+0.62%)
Dec 22, 2021 218.76 221.03 218.76 220.48 637,998 +1.30(+0.59%)
Dec 21, 2021 219.03 220.15 217.98 219.18 715,009 +1.43(+0.66%)
Dec 20, 2021 216.75 217.97 214.06 217.75 723,947 -1.39(-0.63%)
Dec 17, 2021 223.86 223.86 218.91 219.14 2,643,185 -4.28(-1.91%)
Dec 16, 2021 222.49 225.13 220.96 223.41 1,434,969 +0.65(+0.29%)
Dec 15, 2021 222.39 223.19 219.97 222.76 986,800 +0.29(+0.13%)
Dec 14, 2021 224.94 225.19 221.62 222.47 1,053,132 -2.49(-1.11%)
Dec 13, 2021 224.70 226.38 222.17 224.96 949,792 -0.06(-0.03%)
Dec 10, 2021 225.37 225.68 223.81 225.02 787,868 +1.61(+0.72%)
Dec 09, 2021 223.99 224.55 221.67 223.41 770,978 -1.89(-0.84%)
Dec 08, 2021 224.04 225.93 223.00 225.30 875,338 +1.49(+0.67%)
Dec 07, 2021 225.84 226.86 222.59 223.81 1,194,839 +1.14(+0.51%)
Dec 06, 2021 216.64 224.61 216.64 222.67 1,365,257 +8.50(+3.97%)
Dec 03, 2021 218.46 219.14 211.37 214.18 1,839,866 -3.70(-1.70%)
Dec 02, 2021 214.59 219.36 214.04 217.88 960,098 +4.22(+1.97%)
Dec 01, 2021 217.42 220.54 213.53 213.66 1,082,492 -1.13(-0.53%)
Nov 30, 2021 219.40 221.07 214.04 214.80 2,121,343 -5.51(-2.50%)
Nov 29, 2021 221.13 221.77 217.88 220.31 1,170,012 +0.89(+0.41%)
Nov 26, 2021 221.13 223.94 219.19 219.41 753,315 -4.97(-2.21%)
Nov 24, 2021 225.54 226.24 223.19 224.38 636,048 -2.02(-0.89%)
Nov 23, 2021 227.30 227.92 224.69 226.40 603,970 -1.08(-0.47%)
Nov 22, 2021 228.28 231.73 227.38 227.47 793,627 -0.31(-0.14%)
Nov 19, 2021 223.94 229.43 223.26 227.78 731,606 +3.86(+1.72%)
Nov 18, 2021 225.12 224.00 223.07 223.92 658,155 -1.47(-0.65%)
Nov 17, 2021 226.53 227.11 224.65 225.39 627,596 -1.01(-0.45%)
Nov 16, 2021 228.89 229.62 226.23 226.40 657,244 -1.97(-0.86%)
Nov 15, 2021 228.89 229.63 227.73 228.36 767,002 -0.20(-0.09%)
Nov 12, 2021 226.43 228.79 226.09 228.57 865,395 +3.10(+1.38%)
Nov 11, 2021 226.71 227.03 224.54 225.46 750,001 -0.88(-0.39%)
Nov 10, 2021 224.52 226.35 1,090,660 +2.36(+1.05%)
Nov 09, 2021 223.75 224.69 221.71 223.99 712,803 +0.09(+0.04%)
Nov 08, 2021 224.04 224.57 222.60 223.90 759,882 +0.17(+0.08%)
Nov 05, 2021 221.86 223.80 221.61 223.73 930,581 +2.50(+1.13%)
Nov 04, 2021 221.13 223.06 220.31 221.23 974,473 -0.04(-0.02%)
Nov 03, 2021 220.15 222.17 216.63 221.26 1,428,340 +1.19(+0.54%)
Nov 02, 2021 216.67 220.80 215.66 220.07 1,107,628 +4.26(+1.97%)
Nov 01, 2021 216.63 216.67 215.00 215.81 1,009,967 +0.29(+0.14%)
Oct 29, 2021 213.20 216.47 212.52 215.52 948,968 +1.18(+0.55%)
Oct 28, 2021 215.13 216.92 214.00 214.34 804,981 -0.10(-0.05%)
Oct 27, 2021 219.00 219.73 214.28 214.44 1,319,574 -8.90(-3.99%)
Oct 26, 2021 217.35 223.93 223.34 1,409,815 +8.46(+3.94%)
Oct 25, 2021 215.28 217.49 214.01 214.88 1,172,547 +0.11(+0.05%)
Oct 22, 2021 215.65 216.44 214.47 214.78 720,833 -0.82(-0.38%)
Oct 21, 2021 214.46 215.66 213.34 215.60 594,699 +1.61(+0.75%)
Oct 20, 2021 213.44 214.45 212.06 213.99 533,222 +1.08(+0.51%)
Oct 19, 2021 213.20 213.48 211.17 212.91 708,157 +0.81(+0.38%)
Oct 18, 2021 211.53 212.92 210.73 212.10 912,468 -1.47(-0.69%)
Oct 15, 2021 214.25 215.52 212.76 213.57 2,339,691 +0.83(+0.39%)
Oct 14, 2021 208.58 212.94 207.56 212.74 1,058,957 +5.90(+2.85%)
Oct 13, 2021 206.33 207.58 205.06 206.84 1,217,021 +1.11(+0.54%)
Oct 12, 2021 206.06 206.62 204.92 205.74 1,164,275 -0.04(-0.02%)
Oct 11, 2021 208.96 209.19 205.72 205.78 872,600 -2.80(-1.34%)
Oct 08, 2021 209.47 210.48 208.41 208.58 638,234 -1.37(-0.65%)
Oct 07, 2021 212.10 213.49 209.49 209.95 722,330 -0.15(-0.07%)
Oct 06, 2021 205.78 210.21 205.65 210.09 996,620 +2.17(+1.05%)
Oct 05, 2021 205.79 209.35 205.03 207.92 954,879 +1.95(+0.95%)
Oct 04, 2021 206.79 208.43 204.85 205.97 1,305,213 -1.24(-0.60%)
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.