Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 201.46 202.97 200.95 201.99 1,406,802 +0.64(+0.32%)
Dec 30, 2021 202.57 204.11 201.20 201.35 1,498,847 -1.22(-0.60%)
Dec 29, 2021 201.53 203.76 201.35 202.57 1,366,248 +0.69(+0.34%)
Dec 28, 2021 201.44 203.48 201.41 201.88 1,425,810 +0.24(+0.12%)
Dec 27, 2021 201.21 202.15 200.43 201.64 1,751,411 +0.18(+0.09%)
Dec 23, 2021 198.75 202.54 198.62 201.46 2,732,421 +3.96(+2.00%)
Dec 22, 2021 196.36 198.73 196.22 197.51 3,638,009 +3.75(+1.94%)
Dec 21, 2021 192.48 194.45 192.22 193.75 2,357,159 +2.78(+1.46%)
Dec 20, 2021 193.01 193.01 188.63 190.97 3,688,214 -5.77(-2.93%)
Dec 17, 2021 200.24 200.54 196.61 196.75 6,267,346 -4.69(-2.33%)
Dec 16, 2021 200.29 203.45 199.95 201.44 2,922,494 +3.54(+1.79%)
Dec 15, 2021 196.38 197.95 194.07 197.90 2,244,963 +0.89(+0.45%)
Dec 14, 2021 195.41 199.29 195.21 197.01 2,300,423 +0.38(+0.19%)
Dec 13, 2021 199.14 199.56 195.85 196.63 1,911,267 -2.16(-1.09%)
Dec 10, 2021 200.68 201.17 197.47 198.79 3,393,097 -0.66(-0.33%)
Dec 09, 2021 198.44 200.26 196.27 199.44 1,683,291 -0.06(-0.03%)
Dec 08, 2021 199.72 201.46 198.93 199.50 2,394,838 -0.29(-0.15%)
Dec 07, 2021 198.62 201.47 198.40 199.79 2,885,983 +3.14(+1.60%)
Dec 06, 2021 195.00 198.59 193.79 196.66 2,903,801 +3.40(+1.76%)
Dec 03, 2021 193.13 194.81 191.25 193.26 3,328,072 +0.99(+0.51%)
Dec 02, 2021 187.89 193.08 187.41 192.27 3,525,486 +5.20(+2.78%)
Dec 01, 2021 193.04 193.87 186.97 187.07 3,505,833 -1.84(-0.97%)
Nov 30, 2021 189.39 192.26 187.15 188.91 6,505,981 -2.51(-1.31%)
Nov 29, 2021 196.61 196.87 188.84 191.42 4,666,169 -2.75(-1.41%)
Nov 26, 2021 196.38 196.82 192.10 194.17 3,578,169 -8.15(-4.03%)
Nov 24, 2021 198.98 203.48 198.42 202.31 3,971,705 +1.70(+0.85%)
Nov 23, 2021 198.39 200.85 196.96 200.61 3,200,617 +2.88(+1.46%)
Nov 22, 2021 196.86 199.84 195.50 197.73 2,657,501 +1.90(+0.97%)
Nov 19, 2021 196.31 198.26 195.07 195.84 3,050,821 -0.96(-0.49%)
Nov 18, 2021 198.60 197.25 196.67 196.79 2,169,684 -1.52(-0.77%)
Nov 17, 2021 200.29 200.48 196.24 198.32 3,205,291 -2.39(-1.19%)
Nov 16, 2021 203.22 203.40 200.59 200.71 2,175,337 -2.23(-1.10%)
Nov 15, 2021 205.18 205.85 202.01 202.94 2,446,927 -1.52(-0.75%)
Nov 12, 2021 204.54 205.85 203.52 204.46 2,065,396 +0.72(+0.35%)
Nov 11, 2021 203.11 205.61 203.11 203.74 4,931,919 +0.11(+0.05%)
Nov 10, 2021 204.46 203.63 3,335,196 -1.36(-0.66%)
Nov 09, 2021 210.24 210.62 204.16 204.99 3,386,605 -4.34(-2.07%)
Nov 08, 2021 210.93 211.50 206.40 209.33 6,078,989 +8.18(+4.07%)
Nov 05, 2021 200.76 204.08 200.52 201.15 2,652,164 +2.24(+1.13%)
Nov 04, 2021 199.31 200.18 197.96 198.91 2,602,836 +0.04(+0.02%)
Nov 03, 2021 201.52 201.83 197.19 198.88 3,208,217 -3.49(-1.72%)
Nov 02, 2021 201.03 203.04 198.98 202.36 3,509,969 +1.70(+0.85%)
Nov 01, 2021 199.60 202.13 200.15 200.66 3,290,427 +1.34(+0.67%)
Oct 29, 2021 203.21 204.93 198.57 199.32 4,393,118 -0.08(-0.04%)
Oct 28, 2021 192.83 199.80 192.52 199.40 4,564,331 +7.78(+4.06%)
Oct 27, 2021 195.65 195.83 191.42 191.63 3,482,633 -3.43(-1.76%)
Oct 26, 2021 198.09 194.89 195.06 3,002,942 -2.51(-1.27%)
Oct 25, 2021 196.66 198.64 195.91 197.57 3,371,065 +1.52(+0.78%)
Oct 22, 2021 196.03 197.70 194.62 196.04 2,694,270 -0.37(-0.19%)
Oct 21, 2021 195.89 196.57 194.08 196.41 3,160,552 -1.99(-1.00%)
Oct 20, 2021 195.46 199.37 194.85 198.41 3,020,811 +2.96(+1.52%)
Oct 19, 2021 192.97 195.77 192.84 195.44 2,703,515 +2.88(+1.49%)
Oct 18, 2021 191.79 193.05 190.00 192.56 2,890,664 -0.82(-0.42%)
Oct 15, 2021 190.41 193.80 189.77 193.38 4,874,452 +4.56(+2.41%)
Oct 14, 2021 188.07 189.28 187.16 188.82 5,365,204 +5.24(+2.85%)
Oct 13, 2021 185.10 185.83 182.40 183.59 3,348,925 -0.95(-0.52%)
Oct 12, 2021 186.87 188.10 184.21 184.54 4,843,378 -2.89(-1.54%)
Oct 11, 2021 190.78 191.59 187.22 187.43 2,073,077 -2.21(-1.16%)
Oct 08, 2021 190.25 191.01 189.22 189.63 2,792,418 -0.57(-0.30%)
Oct 07, 2021 188.24 190.83 188.12 190.20 3,612,566 +3.78(+2.03%)
Oct 06, 2021 184.62 186.94 182.48 186.42 3,887,756 -0.62(-0.33%)
Oct 05, 2021 187.30 188.89 185.33 187.05 3,167,055 -0.61(-0.33%)
Oct 04, 2021 189.22 190.36 186.96 187.66 2,947,498 -1.17(-0.62%)
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.