Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 296.74 302.17 293.31 294.11 26,652,992 -1.75(-0.59%)
Dec 30, 2021 298.27 304.53 295.40 295.86 30,772,814 -4.15(-1.38%)
Dec 29, 2021 302.73 305.48 293.66 300.01 34,236,888 -3.21(-1.06%)
Dec 28, 2021 313.12 313.30 300.12 303.22 41,963,936 -6.23(-2.01%)
Dec 27, 2021 296.60 310.87 296.40 309.45 40,299,704 +13.05(+4.40%)
Dec 23, 2021 297.55 300.59 294.00 296.40 34,302,388 +2.40(+0.82%)
Dec 22, 2021 288.91 295.55 284.49 294.00 40,049,544 +3.14(+1.08%)
Dec 21, 2021 283.74 291.20 274.01 290.86 52,313,040 +13.67(+4.93%)
Dec 20, 2021 273.05 281.44 269.99 277.19 46,319,428 -0.82(-0.29%)
Dec 17, 2021 279.85 289.22 277.60 278.01 71,662,240 -5.86(-2.06%)
Dec 16, 2021 311.52 311.60 280.93 283.87 70,566,912 -20.72(-6.80%)
Dec 15, 2021 284.00 305.00 278.38 304.59 69,612,112 +21.22(+7.49%)
Dec 14, 2021 276.99 286.78 272.50 283.37 66,647,056 +1.76(+0.62%)
Dec 13, 2021 302.49 302.94 281.16 281.61 59,574,912 -20.37(-6.75%)
Dec 10, 2021 311.50 313.05 298.61 301.98 48,882,508 -2.92(-0.96%)
Dec 09, 2021 317.34 322.05 304.28 304.90 48,785,372 -13.36(-4.20%)
Dec 08, 2021 319.99 322.90 314.21 318.26 47,484,816 +8.26(+2.66%)
Dec 07, 2021 309.57 324.49 307.10 310.00 59,103,200 +9.63(+3.21%)
Dec 06, 2021 298.80 302.41 280.38 300.37 65,838,644 -6.56(-2.14%)
Dec 03, 2021 320.00 321.29 301.30 306.93 54,432,504 -14.33(-4.46%)
Dec 02, 2021 312.14 324.78 310.25 321.26 47,128,324 +6.91(+2.20%)
Dec 01, 2021 332.19 332.89 313.80 314.35 48,444,352 -12.41(-3.80%)
Nov 30, 2021 331.69 333.53 318.64 326.76 62,094,288 -7.00(-2.10%)
Nov 29, 2021 323.66 334.12 323.66 333.76 45,655,760 +15.42(+4.84%)
Nov 26, 2021 326.00 327.10 313.50 318.34 28,307,172 -8.40(-2.57%)
Nov 24, 2021 314.61 328.55 309.28 326.74 43,516,224 +72.17(+28.35%)
Nov 23, 2021 315.35 323.60 197.40 254.57 53,154,352 -80.53(-24.03%)
Nov 22, 2021 335.17 346.47 319.00 335.10 75,296,896 +7.37(+2.25%)
Nov 19, 2021 322.43 330.88 319.05 327.73 53,386,664 +10.98(+3.47%)
Nov 18, 2021 323.67 327.60 316.07 316.75 78,068,552 +24.14(+8.25%)
Nov 17, 2021 304.18 305.09 288.00 292.61 42,402,904 -9.42(-3.12%)
Nov 16, 2021 297.59 303.90 297.06 302.03 26,288,680 +1.78(+0.59%)
Nov 15, 2021 305.52 306.40 292.47 300.25 38,400,624 -3.65(-1.20%)
Nov 12, 2021 300.10 306.80 296.30 303.90 41,305,432 +0.00(+0.00%)
Nov 11, 2021 304.68 305.90 297.77 303.90 33,055,164 +1.90(+0.63%)
Nov 10, 2021 293.56 302.00 63,474,268 -4.57(-1.49%)
Nov 09, 2021 322.82 323.10 299.64 306.57 64,523,232 -1.47(-0.48%)
Nov 08, 2021 301.49 311.00 299.07 308.04 50,200,104 +10.52(+3.54%)
Nov 05, 2021 301.87 314.00 294.10 297.52 85,126,016 -9.48(-3.09%)
Nov 04, 2021 272.29 313.65 271.18 307.00 115,302,632 +41.02(+15.42%)
Nov 03, 2021 266.70 267.84 262.35 265.98 23,961,604 +1.97(+0.75%)
Nov 02, 2021 258.22 266.78 258.00 264.01 29,392,446 +5.74(+2.22%)
Nov 01, 2021 256.49 258.94 255.05 258.27 26,561,396 +2.60(+1.02%)
Oct 29, 2021 250.01 257.09 250.00 255.67 29,252,360 +6.26(+2.51%)
Oct 28, 2021 248.78 249.50 249.41 23,397,566 +4.90(+2.00%)
Oct 27, 2021 244.74 250.90 242.82 244.51 24,578,880 -2.66(-1.08%)
Oct 26, 2021 239.89 247.17 48,567,564 +15.51(+6.70%)
Oct 25, 2021 229.73 233.55 227.70 231.66 22,999,576 +4.40(+1.94%)
Oct 22, 2021 228.23 225.61 227.26 24,938,488 +0.34(+0.15%)
Oct 21, 2021 220.97 227.11 220.83 226.92 18,742,178 +5.84(+2.64%)
Oct 20, 2021 223.04 224.33 219.82 221.08 14,621,301 -1.82(-0.82%)
Oct 19, 2021 222.76 223.79 220.37 222.90 16,139,162 +0.68(+0.31%)
Oct 18, 2021 217.49 222.91 216.44 222.22 18,934,176 +3.60(+1.65%)
Oct 15, 2021 218.10 219.31 216.62 218.62 22,699,952 +1.16(+0.53%)
Oct 14, 2021 212.88 217.55 211.22 217.46 24,334,720 +8.07(+3.85%)
Oct 13, 2021 209.18 209.90 207.13 209.39 18,150,330 +2.68(+1.30%)
Oct 12, 2021 208.27 210.57 205.28 206.71 16,196,853 -0.24(-0.12%)
Oct 11, 2021 205.75 210.55 205.11 206.95 16,321,057 -1.36(-0.65%)
Oct 08, 2021 211.01 212.06 207.75 208.31 15,125,930 -2.44(-1.16%)
Oct 07, 2021 210.92 213.22 209.72 210.75 25,651,042 +3.75(+1.81%)
Oct 06, 2021 201.20 207.20 201.00 207.00 29,697,432 +2.49(+1.22%)
Oct 05, 2021 199.50 206.48 198.54 204.51 27,912,820 +7.19(+3.64%)
Oct 04, 2021 205.04 205.42 195.55 197.32 34,514,680 -10.10(-4.87%)
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.