Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 392.87 394.24 390.60 391.09 35,505,448 -2.46(-0.62%)
Dec 30, 2021 394.51 396.71 392.96 393.55 24,142,796 -1.18(-0.30%)
Dec 29, 2021 394.92 396.20 392.33 394.73 32,663,274 -0.06(-0.01%)
Dec 28, 2021 397.53 397.71 393.90 394.79 33,546,622 -1.84(-0.46%)
Dec 27, 2021 391.48 396.62 390.18 396.62 33,729,116 +6.45(+1.65%)
Dec 23, 2021 387.61 391.63 387.31 390.18 30,107,436 +2.92(+0.75%)
Dec 22, 2021 382.30 387.46 381.63 387.26 37,617,752 +4.66(+1.22%)
Dec 21, 2021 377.52 382.91 373.74 382.60 49,568,364 +8.38(+2.24%)
Dec 20, 2021 373.12 375.02 371.06 374.22 66,296,024 -3.67(-0.97%)
Dec 17, 2021 376.34 382.09 374.80 377.89 83,787,144 -1.89(-0.50%)
Dec 16, 2021 390.78 391.20 378.18 379.78 83,908,264 -10.02(-2.57%)
Dec 15, 2021 380.86 390.17 376.88 389.81 74,813,992 +8.69(+2.28%)
Dec 14, 2021 380.23 385.85 375.27 381.12 76,482,184 -3.99(-1.04%)
Dec 13, 2021 390.74 391.06 384.73 385.10 50,987,836 -4.65(-1.19%)
Dec 10, 2021 389.38 391.00 386.18 389.76 53,864,568 +3.21(+0.83%)
Dec 09, 2021 391.08 392.90 386.35 386.55 50,814,040 -5.77(-1.47%)
Dec 08, 2021 390.90 392.52 388.99 392.32 39,843,364 +1.75(+0.45%)
Dec 07, 2021 385.86 391.36 385.82 390.57 57,026,036 +11.42(+3.01%)
Dec 06, 2021 376.63 380.53 372.38 379.15 68,740,160 +3.01(+0.80%)
Dec 03, 2021 384.17 385.18 371.99 376.14 107,318,784 -6.66(-1.74%)
Dec 02, 2021 378.76 384.59 377.33 382.80 85,743,648 +2.75(+0.72%)
Dec 01, 2021 391.01 393.17 379.59 380.05 79,448,128 -6.59(-1.70%)
Nov 30, 2021 391.50 393.87 384.60 386.63 82,555,040 -5.76(-1.47%)
Nov 29, 2021 388.67 400.20 383.49 392.40 55,372,912 +8.33(+2.17%)
Nov 26, 2021 388.88 391.67 382.66 384.06 52,491,100 -7.42(-1.90%)
Nov 24, 2021 387.72 391.77 385.38 391.48 47,827,008 +1.26(+0.32%)
Nov 23, 2021 390.85 392.93 385.75 390.23 71,401,256 -6.35(-1.60%)
Nov 22, 2021 398.17 401.25 391.91 396.58 62,630,684 -0.00(-0.00%)
Nov 19, 2021 396.07 397.90 395.24 396.58 46,031,588 +2.15(+0.55%)
Nov 18, 2021 392.44 394.92 390.24 394.43 46,486,256 +3.83(+0.98%)
Nov 17, 2021 390.49 392.43 389.40 390.59 29,142,864 +0.42(+0.11%)
Nov 16, 2021 386.67 390.67 386.49 390.17 28,316,374 +2.76(+0.71%)
Nov 15, 2021 388.69 389.01 384.94 387.41 34,232,912 -0.09(-0.02%)
Nov 12, 2021 384.62 388.04 383.01 387.50 35,376,016 +4.04(+1.05%)
Nov 11, 2021 385.41 385.58 383.12 383.46 32,688,038 -3.35(-0.87%)
Nov 10, 2021 385.31 386.81 55,342,572 -1.30(-0.33%)
Nov 09, 2021 391.88 392.28 386.73 388.11 51,292,244 -2.69(-0.69%)
Nov 08, 2021 391.30 392.33 390.15 390.80 29,681,348 -0.53(-0.14%)
Nov 05, 2021 392.74 393.67 389.91 391.33 44,190,072 +0.37(+0.10%)
Nov 04, 2021 387.28 391.92 386.73 390.95 40,972,200 +4.95(+1.28%)
Nov 03, 2021 382.44 386.43 381.39 386.01 34,299,032 +4.05(+1.06%)
Nov 02, 2021 379.74 382.43 379.69 381.95 25,574,258 +1.59(+0.42%)
Nov 01, 2021 379.51 380.49 377.41 380.36 31,330,544 +1.30(+0.34%)
Oct 29, 2021 374.11 379.23 379.06 38,067,612 +1.86(+0.49%)
Oct 28, 2021 374.98 377.46 374.20 377.21 38,618,428 +4.14(+1.11%)
Oct 27, 2021 372.65 376.16 372.39 373.07 46,518,748 +0.86(+0.23%)
Oct 26, 2021 373.29 372.20 48,000,456 +1.17(+0.32%)
Oct 25, 2021 368.71 371.96 371.03 33,153,658 +3.74(+1.02%)
Oct 22, 2021 369.12 370.09 365.59 367.29 36,949,992 -3.09(-0.84%)
Oct 21, 2021 367.33 370.58 367.03 370.39 25,843,918 +2.25(+0.61%)
Oct 20, 2021 369.08 369.69 366.65 368.14 31,928,250 -0.48(-0.13%)
Oct 19, 2021 366.93 368.67 365.90 368.62 29,571,208 +2.77(+0.76%)
Oct 18, 2021 360.90 366.07 360.29 365.85 35,079,424 +3.64(+1.01%)
Oct 15, 2021 361.17 362.33 360.13 362.21 41,171,084 +2.27(+0.63%)
Oct 14, 2021 357.05 360.16 356.39 359.94 44,188,096 +6.51(+1.84%)
Oct 13, 2021 352.95 354.11 350.91 353.43 40,803,460 +2.74(+0.78%)
Oct 12, 2021 353.31 353.76 349.98 350.69 44,670,492 -1.16(-0.33%)
Oct 11, 2021 353.02 356.57 351.76 351.85 35,453,088 -2.72(-0.77%)
Oct 08, 2021 357.44 357.67 354.03 354.57 42,599,560 -1.73(-0.48%)
Oct 07, 2021 356.18 359.02 355.64 356.30 40,098,440 +3.19(+0.90%)
Oct 06, 2021 347.62 353.38 346.71 353.11 57,758,060 +2.25(+0.64%)
Oct 05, 2021 347.26 353.13 347.03 350.86 48,022,740 +4.67(+1.35%)
Oct 04, 2021 351.98 352.31 343.94 346.19 78,139,440 -7.42(-2.10%)
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.