Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 235.42 237.12 234.94 236.32 471,007 +0.89(+0.38%)
Dec 30, 2021 236.60 237.04 235.06 235.43 293,044 -0.40(-0.17%)
Dec 29, 2021 235.59 236.69 234.08 235.83 379,288 +0.86(+0.37%)
Dec 28, 2021 232.96 235.33 232.94 234.97 171,659 +1.35(+0.58%)
Dec 27, 2021 231.71 233.81 230.73 233.62 273,967 +2.98(+1.29%)
Dec 23, 2021 229.84 232.70 229.84 230.64 355,980 +1.59(+0.69%)
Dec 22, 2021 228.76 231.28 227.83 229.05 278,119 +0.59(+0.26%)
Dec 21, 2021 225.34 228.74 224.91 228.46 288,647 +4.97(+2.22%)
Dec 20, 2021 226.52 227.31 222.06 223.49 553,476 -5.24(-2.29%)
Dec 17, 2021 238.41 239.40 227.89 228.73 796,730 -10.77(-4.50%)
Dec 16, 2021 238.78 240.33 237.31 239.50 336,415 +1.69(+0.71%)
Dec 15, 2021 234.69 238.22 233.23 237.81 284,392 +3.67(+1.57%)
Dec 14, 2021 235.98 236.65 232.86 234.14 200,288 -2.39(-1.01%)
Dec 13, 2021 236.29 237.39 234.40 236.53 221,410 +0.24(+0.10%)
Dec 10, 2021 235.92 236.81 234.85 236.29 193,572 +0.94(+0.40%)
Dec 09, 2021 236.42 237.01 235.35 235.35 181,423 -1.74(-0.73%)
Dec 08, 2021 235.22 237.26 233.80 237.09 173,323 +1.95(+0.83%)
Dec 07, 2021 236.60 238.50 234.60 235.14 286,712 +0.45(+0.19%)
Dec 06, 2021 232.11 236.85 230.28 234.69 359,271 +6.40(+2.80%)
Dec 03, 2021 229.02 229.47 225.76 228.29 256,122 +0.08(+0.04%)
Dec 02, 2021 221.82 229.82 221.47 228.21 380,979 +7.06(+3.19%)
Dec 01, 2021 227.08 229.94 220.93 221.15 326,583 -3.44(-1.53%)
Nov 30, 2021 232.68 233.60 223.51 224.59 939,663 -9.83(-4.19%)
Nov 29, 2021 233.03 234.91 230.55 234.42 279,289 +3.48(+1.51%)
Nov 26, 2021 233.21 237.16 230.56 230.94 283,523 -5.13(-2.17%)
Nov 24, 2021 235.81 237.33 234.78 236.07 205,887 -0.30(-0.13%)
Nov 23, 2021 236.01 236.68 233.30 236.37 212,608 +1.05(+0.45%)
Nov 22, 2021 234.91 238.06 234.81 235.32 318,940 +0.90(+0.38%)
Nov 19, 2021 236.51 237.79 234.42 234.42 246,486 -1.42(-0.60%)
Nov 18, 2021 236.34 236.27 235.40 235.84 136,975 -0.32(-0.14%)
Nov 17, 2021 235.99 236.47 233.99 236.16 148,665 -0.34(-0.14%)
Nov 16, 2021 234.75 238.56 234.75 236.50 187,658 +1.89(+0.81%)
Nov 15, 2021 235.74 236.38 233.69 234.61 205,926 -0.44(-0.19%)
Nov 12, 2021 234.56 235.81 233.47 235.05 186,542 +1.47(+0.63%)
Nov 11, 2021 235.36 235.48 232.73 233.58 147,400 -1.96(-0.83%)
Nov 10, 2021 236.06 235.54 144,663 -0.32(-0.14%)
Nov 09, 2021 235.24 236.59 234.94 235.86 205,452 +0.40(+0.17%)
Nov 08, 2021 236.49 236.49 233.22 235.46 223,854 +0.95(+0.41%)
Nov 05, 2021 235.79 236.67 233.78 234.51 257,171 +1.13(+0.48%)
Nov 04, 2021 230.84 234.44 230.84 233.38 217,152 +3.06(+1.33%)
Nov 03, 2021 231.17 231.94 227.80 230.32 242,899 -1.58(-0.68%)
Nov 02, 2021 224.98 232.27 223.36 231.90 465,652 +8.00(+3.57%)
Nov 01, 2021 222.99 224.58 221.21 223.90 287,974 +1.33(+0.60%)
Oct 29, 2021 222.77 225.97 221.09 222.57 332,037 -0.39(-0.17%)
Oct 28, 2021 222.22 224.29 220.02 222.96 343,963 +0.74(+0.33%)
Oct 27, 2021 221.66 228.00 217.87 222.22 677,695 +2.26(+1.03%)
Oct 26, 2021 221.83 219.96 299,236 -1.23(-0.56%)
Oct 25, 2021 221.04 223.03 218.35 221.19 312,390 +0.12(+0.05%)
Oct 22, 2021 221.12 222.92 220.61 221.07 201,324 +0.82(+0.37%)
Oct 21, 2021 217.48 220.40 216.63 220.25 356,072 +2.16(+0.99%)
Oct 20, 2021 218.64 220.05 216.82 218.09 349,490 +1.84(+0.85%)
Oct 19, 2021 214.79 216.41 213.19 216.25 293,882 +2.87(+1.35%)
Oct 18, 2021 212.02 214.21 211.38 213.38 225,905 -0.07(-0.03%)
Oct 15, 2021 214.74 215.79 213.16 213.45 347,467 +0.17(+0.08%)
Oct 14, 2021 207.15 213.39 207.15 213.28 219,003 +7.21(+3.50%)
Oct 13, 2021 207.28 207.28 204.42 206.07 371,721 +0.29(+0.14%)
Oct 12, 2021 207.80 208.44 205.25 205.78 268,700 -1.38(-0.67%)
Oct 11, 2021 211.30 212.49 207.07 207.16 220,049 -4.66(-2.20%)
Oct 08, 2021 213.61 214.06 211.21 211.82 222,761 -2.01(-0.94%)
Oct 07, 2021 213.37 216.46 213.37 213.83 288,901 +2.09(+0.99%)
Oct 06, 2021 209.36 211.91 207.14 211.74 220,391 +0.70(+0.33%)
Oct 05, 2021 209.06 212.80 207.45 211.04 486,274 +2.60(+1.25%)
Oct 04, 2021 209.52 210.35 206.07 208.44 431,565 -1.71(-0.81%)
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.