Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 221.05 221.91 219.31 220.11 1,179,540 +0.21(+0.09%)
Nov 29, 2023 221.66 222.39 219.38 219.90 564,136 +0.20(+0.09%)
Nov 28, 2023 219.83 221.15 218.72 219.71 594,837 -0.65(-0.29%)
Nov 27, 2023 220.31 220.98 218.03 220.35 457,108 -1.06(-0.48%)
Nov 24, 2023 219.97 222.20 219.48 221.41 289,147 +0.96(+0.44%)
Nov 22, 2023 217.40 220.92 216.04 220.45 898,114 +2.35(+1.08%)
Nov 21, 2023 218.31 218.83 216.48 218.10 475,379 -0.35(-0.16%)
Nov 20, 2023 219.27 219.93 217.54 218.46 701,745 -1.31(-0.59%)
Nov 17, 2023 219.31 219.90 218.06 219.76 537,325 +2.03(+0.93%)
Nov 16, 2023 217.54 219.72 217.14 217.73 535,724 -0.32(-0.15%)
Nov 15, 2023 217.91 219.35 217.41 218.06 862,770 +0.75(+0.35%)
Nov 14, 2023 215.12 219.04 214.73 217.31 989,741 +5.41(+2.55%)
Nov 13, 2023 211.56 213.60 211.40 211.90 729,631 -1.55(-0.73%)
Nov 10, 2023 211.17 213.70 209.11 213.45 1,025,551 +3.49(+1.66%)
Nov 09, 2023 213.47 213.81 209.21 209.96 878,364 -2.00(-0.94%)
Nov 08, 2023 214.23 214.45 211.80 211.96 809,941 -2.09(-0.98%)
Nov 07, 2023 213.33 215.26 211.55 214.05 857,231 -0.35(-0.16%)
Nov 06, 2023 220.71 221.53 214.34 214.40 904,898 -5.73(-2.60%)
Nov 03, 2023 214.63 221.74 214.51 220.13 1,198,374 +7.74(+3.64%)
Nov 02, 2023 218.06 219.34 207.38 212.39 1,654,644 -0.11(-0.05%)
Nov 01, 2023 211.63 213.15 209.66 212.50 1,405,174 +1.71(+0.81%)
Oct 31, 2023 210.44 211.87 208.86 210.79 1,230,105 -1.33(-0.63%)
Oct 30, 2023 211.52 212.50 209.47 212.12 660,700 +2.36(+1.12%)
Oct 27, 2023 212.09 213.09 209.32 209.76 655,179 -2.79(-1.31%)
Oct 26, 2023 212.96 214.89 212.23 212.55 651,091 -0.47(-0.22%)
Oct 25, 2023 214.01 216.15 212.38 213.02 677,013 -0.61(-0.28%)
Oct 24, 2023 212.46 214.24 210.66 213.62 1,076,529 +2.83(+1.34%)
Oct 23, 2023 213.02 214.86 210.73 210.79 590,711 -2.82(-1.32%)
Oct 20, 2023 217.60 217.60 213.37 213.61 886,180 -2.45(-1.13%)
Oct 19, 2023 218.27 220.08 215.43 216.06 651,604 -2.15(-0.99%)
Oct 18, 2023 221.53 221.53 217.60 218.21 608,205 -4.77(-2.14%)
Oct 17, 2023 218.66 224.41 218.25 222.98 577,569 +0.54(+0.24%)
Oct 16, 2023 221.35 223.75 221.19 222.44 496,886 +0.52(+0.23%)
Oct 13, 2023 221.68 223.77 219.61 221.93 596,465 +0.18(+0.08%)
Oct 12, 2023 224.72 224.72 219.62 221.75 575,369 -2.45(-1.09%)
Oct 11, 2023 223.36 224.69 221.53 224.20 542,559 +0.83(+0.37%)
Oct 10, 2023 223.84 225.45 222.14 223.37 648,612 +1.08(+0.49%)
Oct 09, 2023 220.93 223.01 219.20 222.28 490,995 +0.46(+0.21%)
Oct 06, 2023 219.62 224.59 218.70 221.83 787,394 +2.14(+0.98%)
Oct 05, 2023 219.94 221.61 217.97 219.68 596,179 -2.18(-0.98%)
Oct 04, 2023 217.80 222.12 216.96 221.87 787,998 +3.66(+1.68%)
Oct 03, 2023 218.63 220.71 217.23 218.20 557,224 -1.61(-0.73%)
Oct 02, 2023 222.12 222.51 219.24 219.81 677,886 -2.84(-1.27%)
Sep 29, 2023 226.72 227.14 221.48 222.65 837,161 -2.78(-1.23%)
Sep 28, 2023 222.90 227.88 222.52 225.42 676,827 +1.32(+0.59%)
Sep 27, 2023 224.95 225.87 222.97 224.10 569,315 +0.88(+0.39%)
Sep 26, 2023 223.44 225.90 222.71 223.22 630,457 -2.40(-1.06%)
Sep 25, 2023 223.57 226.32 225.16 225.62 498,844 +0.71(+0.32%)
Sep 22, 2023 223.35 226.34 223.21 224.91 590,097 +1.92(+0.86%)
Sep 21, 2023 226.05 226.05 222.92 222.99 656,591 -3.89(-1.71%)
Sep 20, 2023 229.87 233.15 226.66 226.88 907,113 -1.83(-0.80%)
Sep 19, 2023 231.87 233.30 228.48 228.71 1,243,236 -3.57(-1.54%)
Sep 18, 2023 229.19 232.48 228.59 232.28 1,157,828 +2.90(+1.26%)
Sep 15, 2023 231.21 231.21 228.28 229.38 1,216,540 -1.63(-0.70%)
Sep 14, 2023 229.17 232.04 228.67 231.01 1,226,340 +3.38(+1.49%)
Sep 13, 2023 229.03 230.95 225.66 227.63 1,401,624 -1.78(-0.78%)
Sep 12, 2023 226.98 230.81 226.81 229.41 543,464 +1.77(+0.78%)
Sep 11, 2023 230.43 230.80 227.46 227.64 649,758 -1.26(-0.55%)
Sep 08, 2023 226.51 230.08 225.78 228.89 767,757 +2.26(+1.00%)
Sep 07, 2023 228.13 229.62 225.31 226.63 823,214 -3.06(-1.33%)
Sep 06, 2023 225.26 230.64 225.10 229.69 884,846 +3.75(+1.66%)
Sep 05, 2023 230.48 230.48 225.90 225.94 848,153 -4.68(-2.03%)
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.