Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 399.10 403.21 398.53 400.89 1,203,089 +0.70(+0.17%)
Dec 30, 2021 402.54 402.93 398.31 400.19 1,321,573 -1.54(-0.38%)
Dec 29, 2021 401.15 403.62 399.10 401.73 1,077,235 +0.15(+0.04%)
Dec 28, 2021 401.33 403.40 400.05 401.59 1,409,015 -0.06(-0.01%)
Dec 27, 2021 393.36 402.25 392.95 401.64 1,971,264 +11.62(+2.98%)
Dec 23, 2021 389.04 393.44 387.75 390.02 1,420,918 -0.37(-0.09%)
Dec 22, 2021 380.28 390.45 380.25 390.39 2,360,220 +10.44(+2.75%)
Dec 21, 2021 375.22 380.20 372.17 379.94 2,302,146 +6.88(+1.84%)
Dec 20, 2021 378.00 378.53 370.88 373.07 2,782,498 -10.12(-2.64%)
Dec 17, 2021 383.30 391.28 378.43 383.18 5,097,120 -4.22(-1.09%)
Dec 16, 2021 399.46 400.02 385.87 387.40 6,511,983 +24.47(+6.74%)
Dec 15, 2021 358.01 363.50 355.19 362.93 2,899,249 +5.39(+1.51%)
Dec 14, 2021 362.04 363.40 354.43 357.55 2,559,552 -7.73(-2.12%)
Dec 13, 2021 366.94 368.59 364.83 365.27 2,939,860 -1.66(-0.45%)
Dec 10, 2021 361.89 367.41 360.71 366.94 2,051,598 +7.73(+2.15%)
Dec 09, 2021 360.52 361.56 358.37 359.21 1,904,152 -2.98(-0.82%)
Dec 08, 2021 359.69 362.51 357.47 362.19 2,348,337 +3.08(+0.86%)
Dec 07, 2021 357.81 360.85 353.92 359.11 2,010,071 +8.81(+2.52%)
Dec 06, 2021 350.06 353.36 346.29 350.30 2,171,770 +0.78(+0.22%)
Dec 03, 2021 357.24 358.54 345.57 349.51 2,411,402 -3.75(-1.06%)
Dec 02, 2021 347.86 356.74 347.86 353.26 3,292,202 +4.99(+1.43%)
Dec 01, 2021 353.24 357.40 348.09 348.27 2,974,811 +2.65(+0.77%)
Nov 30, 2021 349.75 353.02 345.52 345.62 4,923,468 -8.14(-2.30%)
Nov 29, 2021 347.31 357.35 347.31 353.77 2,954,477 +11.82(+3.46%)
Nov 26, 2021 349.27 349.92 341.08 341.95 2,739,623 -8.48(-2.42%)
Nov 24, 2021 347.39 350.97 346.88 350.43 2,266,128 +1.62(+0.46%)
Nov 23, 2021 350.51 351.59 345.48 348.81 2,066,668 -2.51(-0.72%)
Nov 22, 2021 359.18 360.42 351.12 351.33 2,169,895 -6.28(-1.76%)
Nov 19, 2021 359.69 362.35 357.49 357.61 2,651,254 -0.96(-0.27%)
Nov 18, 2021 359.08 359.31 358.43 358.56 2,643,002 -1.93(-0.54%)
Nov 17, 2021 359.31 362.57 357.39 360.50 2,502,410 +1.57(+0.44%)
Nov 16, 2021 355.20 360.82 354.93 358.93 2,102,691 +2.62(+0.74%)
Nov 15, 2021 359.52 359.86 355.93 356.31 2,024,055 -2.69(-0.75%)
Nov 12, 2021 355.88 359.37 354.30 359.00 1,863,487 +4.85(+1.37%)
Nov 11, 2021 353.53 355.06 352.25 354.14 1,224,664 +1.42(+0.40%)
Nov 10, 2021 352.94 352.72 1,398,518 -2.64(-0.74%)
Nov 09, 2021 354.55 355.66 352.75 355.36 1,929,262 +0.52(+0.15%)
Nov 08, 2021 357.81 358.45 354.06 354.84 1,790,166 -1.48(-0.42%)
Nov 05, 2021 356.70 359.85 354.87 356.32 2,182,490 +1.61(+0.45%)
Nov 04, 2021 350.98 354.83 349.56 354.71 2,046,693 +4.55(+1.30%)
Nov 03, 2021 349.05 350.56 342.71 350.17 1,786,336 +0.58(+0.17%)
Nov 02, 2021 345.28 351.27 344.84 349.59 2,285,748 +5.98(+1.74%)
Nov 01, 2021 347.01 345.56 340.50 343.61 1,654,370 -3.36(-0.97%)
Oct 29, 2021 342.90 347.77 342.43 346.97 2,033,047 +2.39(+0.69%)
Oct 28, 2021 343.73 346.53 343.05 344.58 1,551,938 +2.19(+0.64%)
Oct 27, 2021 343.32 345.16 342.13 342.38 1,621,217 -2.21(-0.64%)
Oct 26, 2021 345.23 344.53 344.60 1,601,262 -0.10(-0.03%)
Oct 25, 2021 341.63 345.39 339.90 344.69 1,575,783 +2.56(+0.75%)
Oct 22, 2021 336.77 343.64 336.77 342.13 1,509,181 +6.45(+1.92%)
Oct 21, 2021 334.41 336.05 333.36 335.68 1,572,049 +1.28(+0.38%)
Oct 20, 2021 338.47 338.89 334.18 334.41 1,799,463 -3.81(-1.13%)
Oct 19, 2021 333.63 339.20 333.13 338.22 2,251,998 +6.34(+1.91%)
Oct 18, 2021 330.34 332.90 329.43 331.87 1,692,590 +1.31(+0.40%)
Oct 15, 2021 329.94 330.62 328.02 330.56 2,145,600 +2.69(+0.82%)
Oct 14, 2021 322.16 328.09 321.08 327.87 1,694,221 +8.57(+2.68%)
Oct 13, 2021 317.43 320.63 315.12 319.30 1,828,899 +3.35(+1.06%)
Oct 12, 2021 316.36 317.60 315.47 315.95 2,130,887 +1.15(+0.36%)
Oct 11, 2021 313.10 316.96 312.89 314.81 1,530,762 +1.26(+0.40%)
Oct 08, 2021 315.04 315.90 312.92 313.54 1,275,563 -1.02(-0.32%)
Oct 07, 2021 316.25 317.73 314.13 314.57 1,232,548 +1.02(+0.33%)
Oct 06, 2021 311.54 313.69 309.03 313.54 2,246,871 +0.07(+0.02%)
Oct 05, 2021 309.47 315.61 309.32 313.48 1,696,075 +5.43(+1.76%)
Oct 04, 2021 311.82 312.70 304.69 308.05 1,840,412 -5.18(-1.65%)
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.