Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 209.95 215.25 209.49 212.03 2,538,339 -7.38(-3.36%)
Dec 30, 2021 215.65 219.59 213.38 219.41 1,506,747 +1.78(+0.82%)
Dec 29, 2021 220.17 222.18 215.50 217.62 2,413,347 -2.65(-1.20%)
Dec 28, 2021 223.90 224.25 217.74 220.27 2,844,773 -2.51(-1.13%)
Dec 27, 2021 216.88 223.42 216.31 222.78 2,911,892 +6.67(+3.09%)
Dec 23, 2021 215.20 222.15 215.05 216.11 3,179,510 +1.11(+0.52%)
Dec 22, 2021 208.20 215.60 207.08 215.00 2,669,201 +8.57(+4.15%)
Dec 21, 2021 198.80 206.89 195.11 206.43 2,846,165 +10.28(+5.24%)
Dec 20, 2021 196.15 198.46 193.10 196.15 2,037,125 -3.99(-1.99%)
Dec 17, 2021 197.21 205.39 196.64 200.14 5,691,506 +0.36(+0.18%)
Dec 16, 2021 217.37 218.08 198.51 199.78 4,298,613 -17.95(-8.24%)
Dec 15, 2021 209.96 218.12 201.50 217.73 4,446,139 +7.92(+3.77%)
Dec 14, 2021 205.20 212.31 203.33 209.81 2,631,504 +0.29(+0.14%)
Dec 13, 2021 217.50 218.45 209.02 209.52 1,920,441 -7.66(-3.53%)
Dec 10, 2021 219.47 220.91 213.12 217.18 1,686,914 +2.16(+1.00%)
Dec 09, 2021 222.93 226.00 214.64 215.02 2,501,832 -9.73(-4.33%)
Dec 08, 2021 223.71 226.66 221.00 224.75 1,822,190 +0.94(+0.42%)
Dec 07, 2021 216.71 224.13 216.71 223.81 2,516,481 +10.40(+4.87%)
Dec 06, 2021 216.73 217.03 203.12 213.41 2,581,677 -3.65(-1.68%)
Dec 03, 2021 221.13 229.40 211.26 217.06 4,255,274 -1.64(-0.75%)
Dec 02, 2021 216.66 221.00 215.38 218.70 3,390,762 -0.44(-0.20%)
Dec 01, 2021 232.26 234.13 217.89 219.14 3,093,098 -9.31(-4.08%)
Nov 30, 2021 232.68 239.79 226.79 228.45 4,902,132 -4.63(-1.99%)
Nov 29, 2021 228.87 234.18 225.39 233.08 2,932,547 +9.13(+4.08%)
Nov 26, 2021 225.22 228.47 221.20 223.95 1,533,596 -6.18(-2.69%)
Nov 24, 2021 217.00 230.33 217.00 230.13 2,254,370 +9.88(+4.49%)
Nov 23, 2021 219.22 222.96 212.34 220.25 2,367,611 -0.28(-0.13%)
Nov 22, 2021 222.99 230.03 218.35 220.53 3,194,352 -0.34(-0.15%)
Nov 19, 2021 221.12 221.99 219.02 220.87 1,668,018 +0.30(+0.14%)
Nov 18, 2021 220.75 220.64 218.69 220.57 2,588,940 +4.39(+2.03%)
Nov 17, 2021 219.00 220.35 216.01 216.18 1,784,039 -2.84(-1.30%)
Nov 16, 2021 213.51 219.70 213.46 219.02 3,391,580 +3.75(+1.74%)
Nov 15, 2021 217.00 217.00 210.02 215.27 1,920,027 +1.47(+0.69%)
Nov 12, 2021 209.01 216.63 207.78 213.80 3,817,135 +5.02(+2.40%)
Nov 11, 2021 201.74 208.90 201.13 208.78 2,900,013 +10.89(+5.50%)
Nov 10, 2021 200.10 197.89 3,195,367 -7.11(-3.47%)
Nov 09, 2021 212.60 213.27 200.58 205.00 3,113,028 -3.01(-1.45%)
Nov 08, 2021 202.60 212.50 199.36 208.01 6,406,692 +9.50(+4.79%)
Nov 05, 2021 199.94 201.00 195.53 198.51 1,992,403 +0.37(+0.19%)
Nov 04, 2021 193.08 199.46 193.02 198.14 2,796,571 +6.57(+3.43%)
Nov 03, 2021 189.88 193.25 188.96 191.57 2,691,157 +2.67(+1.41%)
Nov 02, 2021 185.62 189.38 185.00 188.90 3,015,240 +3.51(+1.89%)
Nov 01, 2021 179.67 185.72 178.91 185.39 2,003,576 +5.39(+2.99%)
Oct 29, 2021 179.90 180.00 1,361,894 -0.84(-0.46%)
Oct 28, 2021 184.29 179.03 180.84 3,926,929 -0.01(-0.01%)
Oct 27, 2021 174.83 186.00 174.05 180.85 4,120,235 +8.97(+5.22%)
Oct 26, 2021 177.06 171.41 171.88 2,536,482 -3.43(-1.96%)
Oct 25, 2021 173.53 176.27 171.95 175.31 1,102,726 +2.72(+1.58%)
Oct 22, 2021 174.73 171.88 172.59 1,786,211 -1.15(-0.66%)
Oct 21, 2021 170.05 173.92 170.05 173.74 1,234,738 +3.37(+1.98%)
Oct 20, 2021 170.19 172.87 169.15 170.37 1,279,012 +0.13(+0.08%)
Oct 19, 2021 170.61 171.60 167.80 170.24 1,534,319 -0.15(-0.09%)
Oct 18, 2021 165.96 170.66 165.77 170.39 2,980,266 +3.24(+1.94%)
Oct 15, 2021 167.06 167.49 165.03 167.15 1,724,412 +1.35(+0.81%)
Oct 14, 2021 164.45 166.24 162.61 165.80 1,634,051 +4.15(+2.57%)
Oct 13, 2021 157.46 162.95 157.46 161.65 1,753,781 +5.74(+3.68%)
Oct 12, 2021 155.96 156.95 154.80 155.91 2,421,247 +0.71(+0.46%)
Oct 11, 2021 155.00 159.18 153.84 155.20 768,854 -1.07(-0.68%)
Oct 08, 2021 159.00 159.48 155.98 156.27 2,214,242 -1.80(-1.14%)
Oct 07, 2021 155.24 161.03 154.63 158.07 1,645,772 +4.23(+2.75%)
Oct 06, 2021 149.74 154.09 149.13 153.84 1,074,905 +2.07(+1.36%)
Oct 05, 2021 148.49 153.16 148.49 151.77 1,476,968 +3.75(+2.53%)
Oct 04, 2021 151.21 151.21 147.44 148.02 2,520,692 -3.85(-2.54%)
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.