Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 331.81 332.63 329.20 329.66 18,364,730 -2.94(-0.88%)
Dec 30, 2021 335.14 336.33 332.11 332.60 16,288,714 -2.58(-0.77%)
Dec 29, 2021 334.54 337.48 332.95 335.18 15,332,888 +0.69(+0.21%)
Dec 28, 2021 336.36 337.00 333.58 334.49 15,952,062 -1.18(-0.35%)
Dec 27, 2021 328.82 335.70 328.79 335.67 20,327,280 +7.61(+2.32%)
Dec 23, 2021 326.16 329.73 326.14 328.06 20,014,328 +1.46(+0.45%)
Dec 22, 2021 321.80 327.00 319.30 326.60 25,317,492 +5.67(+1.77%)
Dec 21, 2021 316.89 321.24 313.47 320.93 25,239,170 +7.36(+2.35%)
Dec 20, 2021 313.71 316.40 311.28 313.57 28,969,966 -3.81(-1.20%)
Dec 17, 2021 314.53 318.49 310.97 317.39 49,115,904 -1.08(-0.34%)
Dec 16, 2021 329.06 330.09 316.62 318.47 35,695,584 -9.56(-2.91%)
Dec 15, 2021 322.10 328.55 318.07 328.02 36,031,268 +6.19(+1.92%)
Dec 14, 2021 326.62 328.01 317.69 321.84 45,304,656 -12.07(-3.62%)
Dec 13, 2021 333.93 336.98 332.37 333.91 29,127,756 +5.62(+1.71%)
Dec 10, 2021 328.35 336.21 328.16 328.29 38,865,304 +1.78(+0.55%)
Dec 09, 2021 327.79 329.83 325.54 326.50 22,648,080 -1.83(-0.56%)
Dec 08, 2021 328.67 328.86 324.25 328.34 25,240,348 +0.05(+0.01%)
Dec 07, 2021 325.07 329.15 323.56 328.29 31,617,048 +8.56(+2.68%)
Dec 06, 2021 317.54 320.97 312.91 319.73 30,618,066 +3.12(+0.98%)
Dec 03, 2021 325.42 326.11 311.73 316.61 42,643,028 -6.85(-2.12%)
Dec 02, 2021 323.76 326.08 321.31 323.46 31,359,280 -0.08(-0.02%)
Dec 01, 2021 328.49 332.56 322.87 323.54 34,013,364 -0.50(-0.15%)
Nov 30, 2021 328.68 331.09 322.48 324.04 43,699,676 -5.92(-1.79%)
Nov 29, 2021 328.31 332.32 328.11 329.96 29,112,446 +6.81(+2.11%)
Nov 26, 2021 327.73 331.24 321.62 323.15 24,707,056 -6.86(-2.08%)
Nov 24, 2021 329.62 331.46 327.30 330.02 22,099,192 -0.98(-0.30%)
Nov 23, 2021 330.38 330.38 326.95 330.99 31,037,380 -2.11(-0.63%)
Nov 22, 2021 337.80 342.75 332.83 333.10 32,286,530 -3.48(-1.03%)
Nov 19, 2021 335.86 338.27 335.42 336.58 22,407,362 +2.36(+0.70%)
Nov 18, 2021 331.48 334.94 334.04 334.23 22,895,708 +1.82(+0.55%)
Nov 17, 2021 332.23 335.41 331.31 332.40 19,401,214 +0.23(+0.07%)
Nov 16, 2021 328.43 333.31 328.27 332.18 21,204,600 +3.36(+1.02%)
Nov 15, 2021 330.25 330.57 326.82 328.81 17,075,190 -0.64(-0.19%)
Nov 12, 2021 326.71 329.95 326.58 329.45 24,357,070 +4.20(+1.29%)
Nov 11, 2021 324.10 326.57 323.88 325.25 17,206,062 -0.31(-0.10%)
Nov 10, 2021 327.35 325.56 26,027,236 -3.95(-1.20%)
Nov 09, 2021 329.83 331.41 327.31 329.52 21,757,182 -0.20(-0.06%)
Nov 08, 2021 330.02 330.36 327.22 329.71 21,344,160 +0.91(+0.28%)
Nov 05, 2021 331.20 331.48 327.20 328.80 23,068,532 -0.41(-0.12%)
Nov 04, 2021 325.70 329.27 322.39 329.21 24,517,424 +2.43(+0.74%)
Nov 03, 2021 326.69 327.65 323.51 326.79 21,965,134 +0.85(+0.26%)
Nov 02, 2021 323.18 326.25 322.88 325.94 27,061,320 +5.00(+1.56%)
Nov 01, 2021 324.20 320.92 319.32 320.94 27,703,632 -3.52(-1.08%)
Oct 29, 2021 317.13 324.70 324.46 35,533,216 +7.14(+2.25%)
Oct 28, 2021 317.33 317.86 317.32 26,868,714 +1.12(+0.36%)
Oct 27, 2021 309.18 319.06 309.18 316.19 53,728,084 +12.78(+4.21%)
Oct 26, 2021 304.29 303.41 28,630,302 +1.80(+0.60%)
Oct 25, 2021 302.68 301.61 17,932,734 -0.87(-0.29%)
Oct 22, 2021 303.70 301.15 302.49 17,834,592 -1.56(-0.51%)
Oct 21, 2021 300.54 304.30 299.75 304.05 17,279,888 +3.28(+1.09%)
Oct 20, 2021 302.53 303.01 299.50 300.77 16,895,596 -0.80(-0.27%)
Oct 19, 2021 301.69 302.62 300.59 301.57 18,057,830 +0.96(+0.32%)
Oct 18, 2021 297.01 301.56 296.15 300.62 23,227,406 +2.97(+1.00%)
Oct 15, 2021 295.81 297.88 294.03 297.64 26,022,338 +1.43(+0.48%)
Oct 14, 2021 292.75 296.72 291.40 296.21 27,850,546 +6.30(+2.17%)
Oct 13, 2021 288.54 290.86 287.15 289.91 23,936,280 +3.36(+1.17%)
Oct 12, 2021 288.96 289.06 286.04 286.56 18,360,782 -1.32(-0.46%)
Oct 11, 2021 286.60 291.54 286.42 287.88 19,720,534 -0.61(-0.21%)
Oct 08, 2021 289.82 290.24 287.42 288.48 18,076,160 +0.00(+0.00%)
Oct 07, 2021 288.80 290.24 287.57 288.48 20,874,784 +1.70(+0.59%)
Oct 06, 2021 279.61 287.29 279.35 286.78 28,604,026 +4.26(+1.51%)
Oct 05, 2021 277.92 284.13 277.91 282.52 25,520,898 +5.45(+1.97%)
Oct 04, 2021 281.19 281.54 274.21 277.07 32,025,348 -5.78(-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.