Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 278.43 283.41 281.56 25,664 +4.57(+1.65%)
Jan 28, 2022 268.77 276.99 265.11 276.99 36,281 +7.64(+2.84%)
Jan 27, 2022 278.04 278.04 266.60 269.34 35,273 -7.27(-2.63%)
Jan 26, 2022 291.01 291.01 275.98 276.61 25,678 -10.17(-3.55%)
Jan 25, 2022 289.57 290.36 286.35 286.78 28,043 -11.31(-3.79%)
Jan 24, 2022 288.49 299.86 282.35 298.09 31,359 +6.60(+2.27%)
Jan 21, 2022 288.21 297.08 288.21 291.49 25,319 +1.18(+0.41%)
Jan 20, 2022 300.87 300.87 288.93 290.31 14,699 -6.03(-2.03%)
Jan 19, 2022 294.88 300.88 293.47 296.34 39,247 +3.40(+1.16%)
Jan 18, 2022 291.85 298.33 289.23 292.94 31,051 -0.33(-0.11%)
Jan 14, 2022 293.27 0 +2.13(+0.73%)
Jan 13, 2022 295.27 297.91 289.50 291.14 12,820 -4.85(-1.64%)
Jan 12, 2022 300.25 303.44 295.99 295.99 14,635 -1.59(-0.54%)
Jan 11, 2022 302.58 303.03 290.17 297.58 44,288 -4.61(-1.52%)
Jan 10, 2022 299.03 304.08 298.52 302.19 21,590 -0.29(-0.09%)
Jan 07, 2022 309.68 309.68 302.48 302.48 14,125 -8.34(-2.68%)
Jan 06, 2022 309.56 314.76 309.23 310.81 14,678 +1.26(+0.41%)
Jan 05, 2022 315.54 317.18 308.97 309.56 25,246 -7.33(-2.31%)
Jan 04, 2022 324.81 326.20 316.20 316.88 25,718 -8.93(-2.74%)
Jan 03, 2022 324.90 329.71 322.00 325.82 18,986 +0.92(+0.28%)
Dec 31, 2021 327.61 327.81 324.90 324.90 7,485 -3.56(-1.09%)
Dec 30, 2021 329.01 329.54 327.79 328.46 10,161 +0.95(+0.29%)
Dec 29, 2021 327.83 330.06 327.28 327.51 8,147 -0.14(-0.04%)
Dec 28, 2021 329.64 330.18 325.86 327.65 10,473 -1.53(-0.46%)
Dec 27, 2021 324.90 329.56 324.07 329.18 11,545 +3.49(+1.07%)
Dec 23, 2021 325.16 327.02 322.06 325.69 11,436 +0.80(+0.25%)
Dec 22, 2021 323.21 327.41 321.48 324.89 17,469 +3.41(+1.06%)
Dec 21, 2021 317.89 321.59 316.89 321.48 13,482 +2.86(+0.90%)
Dec 20, 2021 314.50 318.62 308.72 318.62 23,399 +0.53(+0.17%)
Dec 17, 2021 313.06 323.44 311.02 318.08 138,637 +2.61(+0.83%)
Dec 16, 2021 321.23 328.68 311.24 315.48 24,905 -6.90(-2.14%)
Dec 15, 2021 314.46 323.16 312.95 322.38 30,193 +9.27(+2.96%)
Dec 14, 2021 323.42 324.90 312.20 313.11 23,684 -11.43(-3.52%)
Dec 13, 2021 319.41 325.70 319.41 324.54 26,998 +4.98(+1.56%)
Dec 10, 2021 321.38 325.82 315.94 319.56 34,503 -2.15(-0.67%)
Dec 09, 2021 318.96 322.45 317.21 321.71 15,273 +0.86(+0.27%)
Dec 08, 2021 317.01 322.89 317.01 320.85 12,791 +2.31(+0.72%)
Dec 07, 2021 312.93 325.20 312.02 318.54 53,073 +5.10(+1.63%)
Dec 06, 2021 308.95 313.83 302.58 313.44 35,523 +6.34(+2.06%)
Dec 03, 2021 306.27 308.40 303.49 307.10 29,005 -1.42(-0.46%)
Dec 02, 2021 306.44 310.82 306.33 308.52 19,276 +1.85(+0.60%)
Dec 01, 2021 307.23 312.71 306.00 306.67 25,678 +0.88(+0.29%)
Nov 30, 2021 310.35 310.35 310.35 305.79 19,564 -4.48(-1.44%)
Nov 29, 2021 310.75 316.81 307.98 310.26 30,248 +0.66(+0.21%)
Nov 26, 2021 308.21 316.15 308.21 309.60 27,344 -2.43(-0.78%)
Nov 24, 2021 309.72 313.26 309.72 312.02 13,082 +0.05(+0.02%)
Nov 23, 2021 307.27 313.28 306.37 311.97 28,781 +3.86(+1.25%)
Nov 22, 2021 308.60 314.26 307.89 308.11 16,272 -0.69(-0.22%)
Nov 19, 2021 304.43 313.55 304.43 308.81 240,020 +3.46(+1.13%)
Nov 18, 2021 307.20 307.08 305.13 305.34 30,181 -2.65(-0.86%)
Nov 17, 2021 307.78 310.40 306.83 307.99 16,786 +1.53(+0.50%)
Nov 16, 2021 301.37 308.15 301.10 306.47 19,327 +2.87(+0.95%)
Nov 15, 2021 309.89 311.38 301.20 303.60 37,043 -6.70(-2.16%)
Nov 12, 2021 310.39 315.67 307.19 310.30 26,515 -0.67(-0.22%)
Nov 11, 2021 314.84 316.52 310.97 310.97 51,256 -3.77(-1.20%)
Nov 10, 2021 309.04 315.44 314.74 29,789 +3.28(+1.05%)
Nov 09, 2021 318.63 321.13 310.82 311.47 26,435 -8.99(-2.80%)
Nov 08, 2021 321.44 323.65 319.63 320.45 46,935 +0.98(+0.31%)
Nov 05, 2021 312.33 319.92 309.45 319.48 22,286 +10.23(+3.31%)
Nov 04, 2021 310.76 314.22 308.83 309.24 18,057 +1.97(+0.64%)
Nov 03, 2021 300.28 308.53 300.28 307.27 32,553 +5.39(+1.79%)
Nov 02, 2021 300.32 302.71 298.91 301.88 19,488 +0.14(+0.05%)
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.