Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 200.06 203.36 198.90 202.40 343,716 +1.79(+0.89%)
Dec 30, 2021 201.32 203.20 200.22 200.61 268,193 -0.43(-0.21%)
Dec 29, 2021 198.44 202.14 198.44 201.04 319,236 +2.03(+1.02%)
Dec 28, 2021 198.37 200.49 198.22 199.01 446,900 +0.09(+0.05%)
Dec 27, 2021 196.66 199.24 195.66 198.92 247,761 +2.89(+1.47%)
Dec 23, 2021 194.63 196.99 194.04 196.03 302,543 +2.54(+1.31%)
Dec 22, 2021 190.68 194.51 190.21 193.49 329,994 +2.54(+1.33%)
Dec 21, 2021 191.54 191.75 188.76 190.95 478,011 +1.04(+0.55%)
Dec 20, 2021 195.67 195.99 186.98 189.90 935,262 -8.79(-4.42%)
Dec 17, 2021 206.15 207.26 198.09 198.69 1,842,775 -6.83(-3.32%)
Dec 16, 2021 205.71 208.41 205.37 205.52 941,377 +0.36(+0.18%)
Dec 15, 2021 199.71 205.61 198.87 205.16 902,029 +5.04(+2.52%)
Dec 14, 2021 196.49 201.29 195.40 200.12 1,045,697 +3.29(+1.67%)
Dec 13, 2021 198.99 199.64 194.56 196.83 677,667 -1.58(-0.80%)
Dec 10, 2021 196.69 198.86 195.72 198.41 641,706 +3.44(+1.77%)
Dec 09, 2021 195.49 197.80 194.82 194.97 614,131 -1.65(-0.84%)
Dec 08, 2021 198.94 199.83 195.95 196.62 822,924 -1.43(-0.72%)
Dec 07, 2021 198.81 199.62 197.07 198.05 400,975 +1.29(+0.66%)
Dec 06, 2021 195.02 198.45 194.22 196.75 615,956 +4.37(+2.27%)
Dec 03, 2021 191.16 193.52 190.66 192.38 810,239 +0.90(+0.47%)
Dec 02, 2021 188.39 194.11 187.99 191.48 689,153 +4.85(+2.60%)
Dec 01, 2021 189.87 194.96 186.46 186.63 743,537 -1.17(-0.62%)
Nov 30, 2021 190.51 191.28 187.00 187.81 1,046,222 -4.35(-2.26%)
Nov 29, 2021 195.79 196.48 191.68 192.16 418,083 -2.78(-1.43%)
Nov 26, 2021 193.03 195.95 199.47 194.93 384,532 -4.54(-2.27%)
Nov 24, 2021 198.31 200.97 196.72 199.47 368,934 -0.01(-0.00%)
Nov 23, 2021 199.08 200.48 197.35 199.48 391,522 +0.56(+0.28%)
Nov 22, 2021 198.49 201.18 197.59 198.92 478,970 +1.15(+0.58%)
Nov 19, 2021 198.48 200.81 197.52 197.77 468,990 -0.28(-0.14%)
Nov 18, 2021 201.09 198.03 197.03 198.05 572,331 -1.65(-0.83%)
Nov 17, 2021 201.22 201.75 198.19 199.69 465,744 -1.97(-0.98%)
Nov 16, 2021 201.16 203.35 199.93 201.67 589,685 +0.63(+0.32%)
Nov 15, 2021 200.08 203.86 199.64 201.03 798,911 +1.98(+0.99%)
Nov 12, 2021 193.79 200.28 193.38 199.05 910,633 +6.15(+3.19%)
Nov 11, 2021 189.99 194.71 188.99 192.90 688,228 +3.34(+1.76%)
Nov 10, 2021 189.10 189.57 611,804 +0.04(+0.02%)
Nov 09, 2021 187.07 190.41 186.98 189.53 500,646 +2.11(+1.13%)
Nov 08, 2021 187.00 188.48 185.54 187.42 476,853 +0.40(+0.21%)
Nov 05, 2021 188.80 190.57 186.10 187.02 595,234 -0.03(-0.02%)
Nov 04, 2021 187.55 190.32 185.58 187.06 578,472 +0.09(+0.05%)
Nov 03, 2021 185.45 190.81 184.33 186.96 1,029,227 +2.25(+1.22%)
Nov 02, 2021 183.95 185.41 181.84 184.72 721,220 +0.85(+0.46%)
Nov 01, 2021 181.47 184.55 181.33 183.87 709,065 +3.11(+1.72%)
Oct 29, 2021 180.57 183.14 179.70 180.75 849,975 +0.56(+0.31%)
Oct 28, 2021 174.40 180.59 173.66 180.20 814,727 +6.93(+4.00%)
Oct 27, 2021 177.09 178.65 172.94 173.27 949,411 -3.34(-1.89%)
Oct 26, 2021 180.04 175.44 176.61 922,430 -2.03(-1.14%)
Oct 25, 2021 178.57 182.60 178.41 178.65 1,451,713 -4.35(-2.38%)
Oct 22, 2021 172.17 184.87 171.56 182.99 2,780,026 +4.75(+2.66%)
Oct 21, 2021 178.04 179.68 176.64 178.24 1,320,408 -1.15(-0.64%)
Oct 20, 2021 176.31 180.13 176.31 179.39 759,375 +3.09(+1.75%)
Oct 19, 2021 178.23 178.23 176.22 176.31 624,723 -0.85(-0.48%)
Oct 18, 2021 175.76 177.57 174.73 177.15 545,070 -0.08(-0.04%)
Oct 15, 2021 177.47 180.41 176.66 177.23 676,063 +1.74(+0.99%)
Oct 14, 2021 171.18 175.94 170.66 175.49 947,127 +5.52(+3.25%)
Oct 13, 2021 172.10 172.10 168.68 169.97 848,693 -1.23(-0.72%)
Oct 12, 2021 170.01 172.32 168.60 171.19 666,218 +1.06(+0.62%)
Oct 11, 2021 170.37 172.57 168.74 170.13 684,490 -0.28(-0.17%)
Oct 08, 2021 176.14 176.61 170.25 170.41 825,905 -5.29(-3.01%)
Oct 07, 2021 174.70 179.00 174.69 175.71 710,512 +3.35(+1.94%)
Oct 06, 2021 174.38 175.22 168.86 172.35 1,088,917 -2.50(-1.43%)
Oct 05, 2021 175.37 177.99 173.97 174.86 718,746 -1.18(-0.67%)
Oct 04, 2021 175.41 180.06 175.41 176.04 849,196 +0.10(+0.06%)
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.