Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 295.62 301.90 293.03 301.71 21,877,302 +6.58(+2.23%)
Jan 27, 2022 297.75 301.71 294.26 295.13 21,797,122 +0.50(+0.17%)
Jan 26, 2022 307.01 307.51 290.85 294.63 28,295,650 -5.52(-1.84%)
Jan 25, 2022 299.95 306.23 297.58 300.15 25,022,226 -8.56(-2.77%)
Jan 24, 2022 297.84 309.53 289.01 308.71 38,878,700 +5.54(+1.83%)
Jan 21, 2022 314.81 318.31 303.04 303.17 28,711,116 -13.39(-4.23%)
Jan 20, 2022 323.90 327.82 315.98 316.56 16,841,788 -3.03(-0.95%)
Jan 19, 2022 319.58 327.10 319.33 319.59 20,792,372 +1.44(+0.45%)
Jan 18, 2022 323.29 324.21 317.64 318.15 22,646,018 -13.75(-4.14%)
Jan 14, 2022 331.90 0 +5.42(+1.66%)
Jan 13, 2022 334.98 335.63 325.76 326.48 14,775,191 -6.78(-2.03%)
Jan 12, 2022 335.18 336.37 330.03 333.26 14,103,939 -1.11(-0.33%)
Jan 11, 2022 326.78 334.63 325.28 334.37 16,216,254 +6.30(+1.92%)
Jan 10, 2022 325.31 328.34 315.43 328.07 24,924,388 -3.72(-1.12%)
Jan 07, 2022 332.74 337.00 328.88 331.79 14,722,135 -0.67(-0.20%)
Jan 06, 2022 322.82 339.17 322.72 332.46 27,966,032 +8.29(+2.56%)
Jan 05, 2022 333.02 335.76 323.84 324.17 20,548,448 -12.36(-3.67%)
Jan 04, 2022 339.95 343.08 331.87 336.53 15,989,661 -2.54(-0.75%)
Jan 03, 2022 338.30 341.08 336.35 339.07 14,538,379 -6.05(-1.75%)
Dec 31, 2021 343.02 345.11 333.64 345.11 12,870,484 -0.89(-0.26%)
Dec 30, 2021 344.00 347.22 343.22 346.00 10,575,228 +3.06(+0.89%)
Dec 29, 2021 346.91 349.69 341.64 342.94 10,731,740 -3.28(-0.95%)
Dec 28, 2021 346.63 352.71 345.20 346.22 16,686,875 +0.04(+0.01%)
Dec 27, 2021 338.85 347.87 338.01 346.18 17,756,384 +10.94(+3.26%)
Dec 23, 2021 330.10 336.67 328.36 335.24 13,987,941 +4.79(+1.45%)
Dec 22, 2021 333.80 334.51 328.26 330.45 16,745,282 -3.88(-1.16%)
Dec 21, 2021 326.41 336.19 323.75 334.33 16,112,119 +8.88(+2.73%)
Dec 20, 2021 329.77 333.79 307.42 325.45 17,869,092 -8.34(-2.50%)
Dec 17, 2021 332.80 337.11 330.69 333.79 40,012,636 -1.11(-0.33%)
Dec 16, 2021 338.98 344.46 333.74 334.90 22,602,780 -6.76(-1.98%)
Dec 15, 2021 332.49 342.11 325.74 341.66 24,648,732 +7.92(+2.37%)
Dec 14, 2021 328.05 335.70 327.65 333.74 20,441,200 +21.31(+6.82%)
Dec 13, 2021 330.95 341.09 312.43 312.43 22,826,872 -10.38(-3.21%)
Dec 10, 2021 332.55 335.03 322.81 322.81 14,528,114 -7.01(-2.13%)
Dec 09, 2021 329.54 336.13 328.00 329.82 16,865,370 -0.74(-0.22%)
Dec 08, 2021 325.00 332.75 323.07 330.56 19,916,116 +7.75(+2.40%)
Dec 07, 2021 321.57 336.19 321.00 322.81 18,781,046 +4.94(+1.55%)
Dec 06, 2021 308.13 320.09 306.34 317.87 21,742,230 +11.03(+3.59%)
Dec 03, 2021 313.73 313.75 299.50 306.84 27,510,992 -3.55(-1.14%)
Dec 02, 2021 311.40 311.61 307.20 310.39 24,360,334 +18.64(+6.39%)
Dec 01, 2021 330.29 330.50 291.75 291.75 30,331,328 -32.71(-10.08%)
Nov 30, 2021 335.00 335.81 323.43 324.46 25,350,680 -13.57(-4.01%)
Nov 29, 2021 336.89 340.67 336.79 338.03 16,630,120 +4.91(+1.47%)
Nov 26, 2021 335.80 337.75 331.90 333.12 14,750,737 -6.76(-1.99%)
Nov 24, 2021 336.00 341.78 332.88 339.88 13,566,341 +3.69(+1.10%)
Nov 23, 2021 338.93 341.40 336.37 336.19 17,212,070 +8.09(+2.47%)
Nov 22, 2021 349.05 353.83 328.10 328.10 27,105,312 -17.20(-4.98%)
Nov 19, 2021 342.20 352.10 339.90 345.30 26,488,540 +6.44(+1.90%)
Nov 18, 2021 339.72 339.30 338.02 338.86 17,468,596 -1.91(-0.56%)
Nov 17, 2021 344.24 347.30 340.10 340.77 13,587,212 -2.19(-0.64%)
Nov 16, 2021 343.83 346.65 340.87 342.96 18,115,656 -4.60(-1.32%)
Nov 15, 2021 344.34 353.65 343.20 347.56 25,059,310 +7.56(+2.22%)
Nov 12, 2021 330.18 341.86 329.78 340.00 25,414,458 +12.26(+3.74%)
Nov 11, 2021 329.82 332.46 327.00 327.74 12,449,662 -1.96(-0.59%)
Nov 10, 2021 332.49 329.70 21,948,984 -8.92(-2.63%)
Nov 08, 2021 344.42 344.79 338.34 338.62 18,319,616 -2.81(-0.82%)
Nov 05, 2021 340.31 346.79 339.64 341.43 26,919,172 +5.45(+1.62%)
Nov 04, 2021 334.01 337.27 332.65 335.98 22,466,250 +4.36(+1.31%)
Nov 03, 2021 327.49 332.15 323.20 331.62 20,769,360 +3.54(+1.08%)
Nov 02, 2021 331.38 334.79 323.80 328.08 28,346,530 -1.90(-0.58%)
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.