Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 383.81 388.87 380.75 381.29 556,542 -4.07(-1.06%)
Dec 30, 2021 383.58 392.85 381.93 385.36 834,604 +2.58(+0.67%)
Dec 29, 2021 388.61 389.27 376.44 382.78 627,572 -5.83(-1.50%)
Dec 28, 2021 395.37 399.10 386.12 388.61 648,944 -5.82(-1.48%)
Dec 27, 2021 390.59 397.78 389.45 394.43 758,165 +6.51(+1.68%)
Dec 23, 2021 386.22 389.49 380.51 387.92 1,087,112 -0.13(-0.03%)
Dec 22, 2021 382.32 395.00 379.27 388.05 2,237,550 +7.42(+1.95%)
Dec 21, 2021 380.63 383.41 345.95 380.63 2,813,029 +37.30(+10.86%)
Dec 20, 2021 336.76 348.97 333.03 343.33 1,378,442 -7.63(-2.17%)
Dec 17, 2021 342.63 352.62 333.34 350.96 3,164,813 +5.52(+1.60%)
Dec 16, 2021 364.43 366.77 344.22 345.44 1,491,258 -18.99(-5.21%)
Dec 15, 2021 352.28 368.26 347.55 364.43 1,242,481 +12.69(+3.61%)
Dec 14, 2021 361.71 363.15 344.64 351.74 1,857,868 -18.19(-4.92%)
Dec 13, 2021 372.20 381.64 368.05 369.93 1,010,070 -2.69(-0.72%)
Dec 10, 2021 379.59 388.99 368.40 372.62 694,826 -2.82(-0.75%)
Dec 09, 2021 387.41 390.92 369.42 375.44 1,427,665 -11.97(-3.09%)
Dec 08, 2021 384.57 388.12 378.32 387.41 906,730 +4.42(+1.15%)
Dec 07, 2021 366.53 383.69 366.32 382.99 2,189,397 +29.87(+8.46%)
Dec 06, 2021 343.50 357.54 332.01 353.12 1,620,484 +5.20(+1.50%)
Dec 03, 2021 368.95 368.95 339.97 347.92 2,197,044 -20.78(-5.64%)
Dec 02, 2021 357.10 365.74 356.21 368.69 1,541,554 +11.49(+3.22%)
Dec 01, 2021 383.71 386.93 356.78 357.21 2,156,971 -19.11(-5.08%)
Nov 30, 2021 398.29 404.68 373.20 376.32 1,709,196 -21.37(-5.37%)
Nov 29, 2021 395.60 404.09 395.60 397.69 767,721 +6.15(+1.57%)
Nov 26, 2021 388.56 398.97 388.56 391.54 449,445 -1.53(-0.39%)
Nov 24, 2021 386.96 393.45 381.73 393.07 717,728 +3.56(+0.91%)
Nov 23, 2021 397.56 400.00 376.07 389.51 1,756,011 -13.49(-3.35%)
Nov 22, 2021 426.85 428.24 401.91 403.00 1,608,328 -26.86(-6.25%)
Nov 19, 2021 441.00 443.25 429.80 429.86 941,685 -10.83(-2.46%)
Nov 18, 2021 441.00 448.00 439.78 440.69 742,377 +0.45(+0.10%)
Nov 17, 2021 445.00 445.50 438.16 440.24 527,603 -3.72(-0.84%)
Nov 16, 2021 431.75 445.61 430.04 443.96 836,501 +9.97(+2.30%)
Nov 15, 2021 445.91 446.26 431.57 433.99 611,593 -11.13(-2.50%)
Nov 12, 2021 444.66 451.50 441.02 445.12 670,899 +3.53(+0.80%)
Nov 11, 2021 438.71 443.57 436.37 441.59 549,377 +8.02(+1.85%)
Nov 10, 2021 444.00 433.57 760,629 -10.93(-2.46%)
Nov 09, 2021 448.67 453.00 440.11 444.50 776,258 +1.74(+0.39%)
Nov 08, 2021 441.01 444.27 437.39 442.76 694,845 +2.54(+0.58%)
Nov 05, 2021 447.38 449.55 436.75 440.22 689,543 -8.90(-1.98%)
Nov 04, 2021 444.11 454.95 441.91 449.12 855,144 +3.69(+0.83%)
Nov 03, 2021 450.83 453.28 436.28 445.43 790,921 -4.86(-1.08%)
Nov 02, 2021 450.21 453.90 444.13 450.29 850,329 +0.15(+0.03%)
Nov 01, 2021 455.20 460.38 445.59 450.14 1,226,504 -7.99(-1.74%)
Oct 29, 2021 452.50 483.13 441.17 458.13 2,862,737 +40.80(+9.78%)
Oct 28, 2021 410.77 418.41 410.02 417.33 1,502,791 +4.45(+1.08%)
Oct 27, 2021 424.53 428.09 412.25 412.88 808,287 -11.64(-2.74%)
Oct 26, 2021 424.00 424.52 789,432 -4.49(-1.05%)
Oct 25, 2021 426.14 431.44 424.60 429.01 1,111,786 +5.81(+1.37%)
Oct 22, 2021 418.67 425.30 414.56 423.20 851,372 +6.08(+1.46%)
Oct 21, 2021 410.12 421.49 408.70 417.12 1,258,180 +7.43(+1.81%)
Oct 20, 2021 414.90 415.70 405.43 409.69 710,184 -0.77(-0.19%)
Oct 19, 2021 415.00 415.60 405.33 410.46 678,242 -4.31(-1.04%)
Oct 18, 2021 407.73 414.80 404.14 414.77 613,972 +5.03(+1.23%)
Oct 15, 2021 406.73 409.79 400.89 409.74 587,138 +3.01(+0.74%)
Oct 14, 2021 412.61 415.88 406.17 406.73 583,933 -0.31(-0.08%)
Oct 13, 2021 401.32 407.91 399.33 407.04 697,788 +9.57(+2.41%)
Oct 12, 2021 393.27 402.44 391.45 397.47 567,040 +7.97(+2.05%)
Oct 11, 2021 387.15 396.47 385.35 389.50 493,581 -1.24(-0.32%)
Oct 08, 2021 400.17 402.00 387.16 390.74 785,914 -2.24(-0.57%)
Oct 07, 2021 397.60 402.06 392.29 392.98 880,059 -2.21(-0.56%)
Oct 06, 2021 385.79 398.50 385.36 395.19 1,050,691 +5.25(+1.35%)
Oct 05, 2021 385.70 392.57 384.78 389.94 1,002,239 +7.23(+1.89%)
Oct 04, 2021 390.76 390.76 376.00 382.71 1,277,614 -9.51(-2.42%)
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.