Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 338.51 339.36 335.85 336.32 18,001,072 -3.00(-0.88%)
Dec 30, 2021 341.91 343.13 338.82 339.32 15,966,165 -2.63(-0.77%)
Dec 29, 2021 341.30 344.30 339.68 341.95 15,029,267 +0.70(+0.21%)
Dec 28, 2021 343.15 343.80 340.32 341.25 15,636,180 -1.20(-0.35%)
Dec 27, 2021 335.46 342.48 335.43 342.45 19,924,760 +7.76(+2.32%)
Dec 23, 2021 332.75 336.39 332.73 334.69 19,618,004 +1.49(+0.45%)
Dec 22, 2021 328.30 333.61 325.75 333.20 24,816,056 +5.79(+1.77%)
Dec 21, 2021 323.29 327.73 319.80 327.41 24,739,384 +7.50(+2.35%)
Dec 20, 2021 320.05 322.79 317.57 319.91 28,396,340 -3.89(-1.20%)
Dec 17, 2021 320.88 324.92 317.25 323.80 48,143,312 -1.10(-0.34%)
Dec 16, 2021 335.71 336.76 323.02 324.90 34,988,740 -9.75(-2.91%)
Dec 15, 2021 328.61 335.19 324.50 334.65 35,317,776 +6.31(+1.92%)
Dec 14, 2021 333.22 334.64 324.11 328.34 44,407,952 -12.31(-3.62%)
Dec 13, 2021 340.68 343.79 339.08 340.65 28,550,968 +5.73(+1.71%)
Dec 10, 2021 334.98 343.00 334.79 334.92 38,095,696 +1.82(+0.55%)
Dec 09, 2021 334.41 336.49 332.12 333.10 22,199,604 -1.87(-0.56%)
Dec 08, 2021 335.31 335.50 330.80 334.97 24,740,540 +0.05(+0.01%)
Dec 07, 2021 331.64 335.80 330.10 334.92 30,990,968 +8.73(+2.68%)
Dec 06, 2021 323.95 327.45 319.23 326.19 30,011,768 +3.18(+0.98%)
Dec 03, 2021 331.99 332.70 318.03 323.01 41,798,612 -6.99(-2.12%)
Dec 02, 2021 330.30 332.67 327.80 330.00 30,738,304 -0.08(-0.02%)
Dec 01, 2021 335.13 339.28 329.39 330.08 33,339,832 -0.51(-0.15%)
Nov 30, 2021 335.32 337.78 328.99 330.59 42,834,336 -6.04(-1.79%)
Nov 29, 2021 334.94 339.03 334.74 336.63 28,531,796 +6.95(+2.11%)
Nov 26, 2021 334.35 337.93 328.12 329.68 24,217,808 -7.00(-2.08%)
Nov 24, 2021 336.28 338.16 333.91 336.68 21,661,584 -1.00(-0.30%)
Nov 23, 2021 337.05 337.05 333.56 337.68 30,422,780 -2.15(-0.63%)
Nov 22, 2021 344.62 349.67 339.55 339.83 31,647,192 -3.55(-1.03%)
Nov 19, 2021 342.64 345.10 342.20 343.38 21,963,652 +2.40(+0.71%)
Nov 18, 2021 338.18 341.71 340.79 340.98 22,442,328 +1.86(+0.55%)
Nov 17, 2021 338.94 342.19 338.02 339.12 19,017,032 -0.39(-0.11%)
Nov 16, 2021 335.68 340.67 335.51 339.51 20,746,750 +3.44(+1.02%)
Nov 15, 2021 337.54 337.87 334.03 336.07 16,706,502 -0.65(-0.19%)
Nov 12, 2021 333.92 337.23 333.79 336.72 23,831,152 +4.29(+1.29%)
Nov 11, 2021 331.25 333.77 331.03 332.43 16,834,548 -0.32(-0.10%)
Nov 10, 2021 334.57 332.75 25,465,256 -4.04(-1.20%)
Nov 09, 2021 337.11 338.72 334.53 336.79 21,287,400 -0.20(-0.06%)
Nov 08, 2021 337.30 337.65 334.44 336.99 20,883,296 +0.93(+0.28%)
Nov 05, 2021 338.51 338.79 334.42 336.06 22,570,436 -0.42(-0.12%)
Nov 04, 2021 332.89 336.54 329.51 336.48 23,988,044 +2.49(+0.75%)
Nov 03, 2021 333.90 334.90 330.65 333.99 21,490,862 +0.86(+0.26%)
Nov 02, 2021 330.31 333.45 330.00 333.13 26,477,012 +5.11(+1.56%)
Nov 01, 2021 331.36 328.00 326.37 328.02 27,105,454 -3.60(-1.08%)
Oct 29, 2021 324.13 331.87 331.62 34,765,984 +7.30(+2.25%)
Oct 28, 2021 324.33 324.87 324.32 26,288,564 +1.15(+0.36%)
Oct 27, 2021 316.00 326.10 316.00 323.17 52,567,988 +13.06(+4.21%)
Oct 26, 2021 311.00 310.11 28,012,116 +1.98(+0.64%)
Oct 25, 2021 309.36 309.40 306.46 308.13 17,545,530 -1.03(-0.33%)
Oct 22, 2021 310.40 307.80 309.16 17,449,508 -1.60(-0.51%)
Oct 21, 2021 307.17 311.02 306.36 310.76 16,906,780 +3.35(+1.09%)
Oct 20, 2021 309.21 309.70 306.11 307.41 16,530,785 -0.82(-0.27%)
Oct 19, 2021 308.35 309.30 307.22 308.23 17,667,924 +0.98(+0.32%)
Oct 18, 2021 303.57 308.21 302.69 307.25 22,725,880 +3.04(+1.00%)
Oct 15, 2021 302.34 304.45 300.52 304.21 25,460,464 +1.46(+0.48%)
Oct 14, 2021 299.21 303.27 297.83 302.75 27,249,196 +6.44(+2.17%)
Oct 13, 2021 294.91 297.28 293.49 296.31 23,419,448 +3.43(+1.17%)
Oct 12, 2021 295.34 295.44 292.35 292.88 17,964,336 -1.35(-0.46%)
Oct 11, 2021 292.92 297.97 292.75 294.23 19,294,728 -0.62(-0.21%)
Oct 08, 2021 296.22 296.64 293.76 294.85 17,685,860 +0.00(+0.00%)
Oct 07, 2021 295.17 296.64 293.92 294.85 20,424,056 +1.74(+0.59%)
Oct 06, 2021 285.78 293.63 285.51 293.11 27,986,682 +4.35(+1.51%)
Oct 05, 2021 284.05 290.40 284.05 288.76 24,969,850 +5.57(+1.97%)
Oct 04, 2021 287.40 287.75 280.26 283.19 31,333,856 -5.91(-2.04%)
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.