Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 301.74 303.72 47,513,392 +2.66(+0.88%)
Jan 28, 2022 293.22 301.28 287.57 301.06 50,962,724 +8.22(+2.81%)
Jan 27, 2022 295.59 300.12 291.01 292.84 54,658,112 +3.06(+1.05%)
Jan 26, 2022 300.79 301.30 286.19 289.78 92,492,832 +8.03(+2.85%)
Jan 25, 2022 284.71 287.68 278.51 281.75 71,989,528 -7.70(-2.66%)
Jan 24, 2022 285.38 290.17 269.61 289.45 87,828,568 +0.33(+0.11%)
Jan 21, 2022 295.61 297.01 288.71 289.12 59,384,760 -5.44(-1.85%)
Jan 20, 2022 301.85 304.37 294.11 294.56 36,145,872 -1.69(-0.57%)
Jan 19, 2022 299.14 306.58 295.63 296.25 46,949,444 +0.66(+0.22%)
Jan 18, 2022 296.97 302.57 294.69 295.58 43,351,380 -1.58(-0.53%)
Jan 14, 2022 297.17 0 -0.52(-0.17%)
Jan 13, 2022 312.99 313.39 296.90 297.68 46,359,600 -13.16(-4.23%)
Jan 12, 2022 312.21 315.86 309.68 310.84 35,172,264 +3.21(+1.04%)
Jan 11, 2022 306.06 309.22 302.65 307.63 30,068,264 +0.69(+0.23%)
Jan 10, 2022 302.25 307.36 297.58 306.93 45,304,348 +0.22(+0.07%)
Jan 07, 2022 306.81 309.11 302.86 306.71 33,502,588 +0.16(+0.05%)
Jan 06, 2022 305.84 311.26 304.22 306.55 40,748,288 -2.44(-0.79%)
Jan 05, 2022 318.25 318.46 308.60 308.99 40,935,600 -12.33(-3.84%)
Jan 04, 2022 327.01 327.37 318.51 321.33 33,431,344 -5.61(-1.71%)
Jan 03, 2022 327.52 330.11 322.08 326.93 29,555,444 -1.53(-0.47%)
Dec 31, 2021 330.61 331.43 328.01 328.47 18,431,420 -2.93(-0.88%)
Dec 30, 2021 333.93 335.12 330.91 331.40 16,347,865 -2.57(-0.77%)
Dec 29, 2021 333.33 336.26 331.75 333.97 15,388,569 +0.68(+0.21%)
Dec 28, 2021 335.14 335.78 332.37 333.28 16,009,991 -1.17(-0.35%)
Dec 27, 2021 327.63 334.48 327.60 334.45 20,401,098 +7.58(+2.32%)
Dec 23, 2021 324.98 328.54 324.96 326.88 20,087,008 +1.45(+0.45%)
Dec 22, 2021 320.63 325.82 318.14 325.42 25,409,432 +5.65(+1.77%)
Dec 21, 2021 315.74 320.08 312.33 319.77 25,330,824 +7.33(+2.35%)
Dec 20, 2021 312.58 315.25 310.15 312.44 29,075,170 -3.80(-1.20%)
Dec 17, 2021 313.39 317.33 309.84 316.24 49,294,264 -1.07(-0.34%)
Dec 16, 2021 327.87 328.90 315.48 317.31 35,825,208 -9.52(-2.91%)
Dec 15, 2021 320.94 327.36 316.92 326.84 36,162,112 +6.16(+1.92%)
Dec 14, 2021 325.44 326.83 316.54 320.67 45,469,180 -12.03(-3.61%)
Dec 13, 2021 332.73 335.76 331.16 332.70 29,233,530 +5.60(+1.71%)
Dec 10, 2021 327.16 334.99 326.97 327.10 39,006,444 +1.78(+0.55%)
Dec 09, 2021 326.60 328.63 324.37 325.32 22,730,326 -1.83(-0.56%)
Dec 08, 2021 327.48 327.67 323.08 327.15 25,332,008 +0.05(+0.01%)
Dec 07, 2021 323.90 327.96 322.39 327.10 31,731,864 +8.53(+2.68%)
Dec 06, 2021 316.39 319.81 311.78 318.57 30,729,254 +3.11(+0.98%)
Dec 03, 2021 324.24 324.93 310.60 315.47 42,797,884 -6.83(-2.12%)
Dec 02, 2021 322.59 324.90 320.15 322.30 31,473,160 -0.08(-0.02%)
Dec 01, 2021 327.31 331.36 321.70 322.37 34,136,880 -0.50(-0.15%)
Nov 30, 2021 327.49 329.89 321.31 322.87 43,858,368 -5.90(-1.79%)
Nov 29, 2021 327.12 331.11 326.92 328.77 29,218,166 +6.79(+2.11%)
Nov 26, 2021 326.54 330.04 320.46 321.98 24,796,778 -6.84(-2.08%)
Nov 24, 2021 328.43 330.26 326.12 328.82 22,179,444 -0.97(-0.30%)
Nov 23, 2021 329.18 329.18 325.77 329.80 31,150,090 -2.10(-0.63%)
Nov 22, 2021 336.57 341.51 331.62 331.89 32,403,776 -3.47(-1.03%)
Nov 19, 2021 334.64 337.04 334.21 335.37 22,488,734 +2.35(+0.71%)
Nov 18, 2021 330.28 333.73 332.83 333.02 22,978,852 +1.81(+0.55%)
Nov 17, 2021 331.03 334.20 330.11 331.20 19,471,668 +0.23(+0.07%)
Nov 16, 2021 327.24 332.11 327.08 330.98 21,281,600 +3.35(+1.02%)
Nov 15, 2021 329.06 329.38 325.64 327.62 17,137,196 -0.63(-0.19%)
Nov 12, 2021 325.53 328.75 325.40 328.26 24,445,518 +4.18(+1.29%)
Nov 11, 2021 322.93 325.39 322.71 324.07 17,268,542 -0.31(-0.10%)
Nov 10, 2021 326.16 324.39 26,121,750 -3.94(-1.20%)
Nov 09, 2021 328.64 330.21 326.12 328.33 21,836,188 -0.19(-0.06%)
Nov 08, 2021 328.82 329.16 326.04 328.52 21,421,666 +0.91(+0.28%)
Nov 05, 2021 330.00 330.28 326.02 327.61 23,152,302 -0.41(-0.12%)
Nov 04, 2021 324.52 328.08 321.23 328.02 24,606,454 +2.42(+0.74%)
Nov 03, 2021 325.51 326.46 322.34 325.61 22,044,896 +0.85(+0.26%)
Nov 02, 2021 322.01 325.07 321.71 324.76 27,159,588 +4.98(+1.56%)
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.