Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 206.27 207.85 206.27 206.91 662,693 -0.18(-0.09%)
Dec 30, 2021 207.59 209.51 206.75 207.09 497,835 -0.41(-0.20%)
Dec 29, 2021 208.61 209.08 206.50 207.50 657,069 -0.91(-0.44%)
Dec 28, 2021 207.78 209.16 207.78 208.41 586,811 +0.62(+0.30%)
Dec 27, 2021 204.68 207.92 204.30 207.78 867,043 +3.37(+1.65%)
Dec 23, 2021 203.88 205.68 203.74 204.42 1,155,545 +1.57(+0.77%)
Dec 22, 2021 200.96 202.92 200.38 202.84 788,869 +1.79(+0.89%)
Dec 21, 2021 199.94 201.85 198.96 201.06 951,431 +2.94(+1.48%)
Dec 20, 2021 198.41 200.68 195.20 198.12 962,499 -2.56(-1.28%)
Dec 17, 2021 204.25 204.78 199.50 200.68 2,873,073 -3.85(-1.88%)
Dec 16, 2021 204.09 205.34 202.82 204.53 1,497,613 +1.28(+0.63%)
Dec 15, 2021 204.23 204.30 202.03 203.25 1,603,272 +0.09(+0.04%)
Dec 14, 2021 203.15 204.60 201.47 203.16 1,846,917 -0.31(-0.15%)
Dec 13, 2021 203.70 204.38 202.00 203.47 1,065,850 -0.45(-0.22%)
Dec 10, 2021 204.09 204.43 201.96 203.92 1,172,018 +0.68(+0.33%)
Dec 09, 2021 205.53 206.02 202.83 203.24 1,114,195 -3.06(-1.48%)
Dec 08, 2021 205.55 206.90 204.75 206.30 1,352,529 +0.64(+0.31%)
Dec 07, 2021 201.51 205.92 201.05 205.66 1,586,192 +6.05(+3.03%)
Dec 06, 2021 201.75 201.98 199.08 199.61 1,417,006 -0.72(-0.36%)
Dec 03, 2021 202.78 202.78 197.37 200.33 1,466,008 -1.15(-0.57%)
Dec 02, 2021 196.06 203.02 196.06 201.48 1,540,479 +5.82(+2.97%)
Dec 01, 2021 198.51 200.10 195.29 195.66 1,581,921 -0.45(-0.23%)
Nov 30, 2021 199.12 199.88 194.67 196.12 2,990,950 -4.28(-2.13%)
Nov 29, 2021 198.73 200.98 198.42 200.40 1,642,757 +2.82(+1.43%)
Nov 26, 2021 200.10 200.93 196.64 197.58 1,131,769 -6.03(-2.96%)
Nov 24, 2021 203.53 205.35 202.59 203.60 1,399,808 +2.79(+1.39%)
Nov 23, 2021 198.26 202.84 197.63 200.82 1,408,268 +1.31(+0.66%)
Nov 22, 2021 198.68 200.73 198.13 199.50 1,238,662 +0.91(+0.46%)
Nov 19, 2021 201.17 201.29 197.42 198.60 1,411,760 -2.57(-1.28%)
Nov 18, 2021 200.97 201.48 200.92 201.17 1,268,706 -0.20(-0.10%)
Nov 17, 2021 200.58 201.93 198.47 201.36 1,282,859 +0.68(+0.34%)
Nov 16, 2021 202.12 202.79 200.42 200.69 1,310,285 -0.91(-0.45%)
Nov 15, 2021 199.59 201.59 199.20 201.59 1,682,910 +1.63(+0.81%)
Nov 12, 2021 197.83 200.24 197.14 199.97 1,832,964 +2.08(+1.05%)
Nov 11, 2021 197.01 198.19 195.99 197.89 1,129,913 +1.27(+0.65%)
Nov 10, 2021 197.21 196.62 1,090,694 -0.58(-0.29%)
Nov 09, 2021 195.96 197.40 194.84 197.19 847,316 +0.94(+0.48%)
Nov 08, 2021 198.19 198.56 195.21 196.25 851,241 -0.93(-0.47%)
Nov 05, 2021 199.30 199.71 196.26 197.18 1,533,939 +1.01(+0.52%)
Nov 04, 2021 204.67 205.34 194.93 196.16 2,089,486 +0.12(+0.06%)
Nov 03, 2021 196.70 197.84 194.47 196.05 847,287 -0.14(-0.07%)
Nov 02, 2021 194.32 196.87 193.70 196.19 1,106,742 +2.02(+1.04%)
Nov 01, 2021 197.12 196.14 192.54 194.17 903,330 -1.97(-1.01%)
Oct 29, 2021 193.73 196.93 196.14 1,482,365 +1.97(+1.01%)
Oct 28, 2021 192.43 194.76 191.68 194.18 1,941,467 +1.14(+0.59%)
Oct 27, 2021 195.21 195.25 192.31 193.04 1,716,723 -1.97(-1.01%)
Oct 26, 2021 193.66 195.00 1,498,125 +1.33(+0.69%)
Oct 25, 2021 193.88 194.43 192.67 193.67 1,148,220 -0.16(-0.08%)
Oct 22, 2021 191.21 194.47 190.65 193.83 1,332,168 +2.80(+1.47%)
Oct 21, 2021 191.31 192.10 190.06 191.03 1,354,609 +0.56(+0.29%)
Oct 20, 2021 193.69 193.69 189.48 190.47 1,214,830 -3.02(-1.56%)
Oct 19, 2021 191.00 193.56 190.33 193.49 1,870,709 +3.23(+1.70%)
Oct 18, 2021 187.69 190.64 187.37 190.26 1,714,483 +1.81(+0.96%)
Oct 15, 2021 184.98 189.08 184.56 188.45 1,963,917 +4.31(+2.34%)
Oct 14, 2021 181.80 184.30 180.72 184.14 1,478,084 +2.48(+1.37%)
Oct 13, 2021 179.46 182.06 177.42 181.66 1,731,996 +1.29(+0.71%)
Oct 12, 2021 179.04 181.25 178.69 180.37 1,210,974 +1.32(+0.74%)
Oct 11, 2021 180.24 181.75 178.70 179.04 1,045,166 -0.19(-0.10%)
Oct 08, 2021 178.93 179.95 176.42 179.23 1,315,898 -0.52(-0.29%)
Oct 07, 2021 178.52 179.88 177.64 179.74 1,647,893 +3.01(+1.71%)
Oct 06, 2021 175.42 176.84 174.77 176.73 1,064,477 +0.36(+0.20%)
Oct 05, 2021 172.14 177.41 172.00 176.37 1,112,999 +3.21(+1.85%)
Oct 04, 2021 174.37 176.10 171.08 173.16 1,556,548 -1.67(-0.96%)
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.