Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 393.49 394.87 391.22 391.71 35,449,148 -2.46(-0.62%)
Dec 30, 2021 395.14 397.34 393.58 394.17 24,104,512 -1.18(-0.30%)
Dec 29, 2021 395.55 396.83 392.95 395.35 32,611,480 -0.06(-0.01%)
Dec 28, 2021 398.16 398.34 394.53 395.41 33,493,426 -1.84(-0.46%)
Dec 27, 2021 392.11 397.25 390.80 397.25 33,675,632 +6.46(+1.65%)
Dec 23, 2021 388.23 392.25 387.93 390.80 30,059,696 +2.92(+0.75%)
Dec 22, 2021 382.91 388.08 382.24 387.87 37,558,100 +4.67(+1.22%)
Dec 21, 2021 378.12 383.52 374.33 383.20 49,489,764 +8.39(+2.24%)
Dec 20, 2021 373.71 375.61 371.65 374.82 66,190,900 -3.67(-0.97%)
Dec 17, 2021 376.93 382.69 375.40 378.49 83,654,368 -1.90(-0.50%)
Dec 16, 2021 391.40 391.83 378.78 380.38 83,775,304 -10.04(-2.57%)
Dec 15, 2021 381.47 390.79 377.47 390.42 74,695,440 +8.70(+2.28%)
Dec 14, 2021 380.84 386.46 375.86 381.72 76,360,984 -3.99(-1.03%)
Dec 13, 2021 391.36 391.68 385.34 385.71 50,907,040 -4.66(-1.19%)
Dec 10, 2021 390.00 391.62 386.80 390.38 53,779,212 +3.21(+0.83%)
Dec 09, 2021 391.70 393.52 386.96 387.16 50,733,520 -5.78(-1.47%)
Dec 08, 2021 391.53 393.15 389.61 392.94 39,780,228 +1.75(+0.45%)
Dec 07, 2021 386.47 391.98 386.43 391.19 56,935,668 +11.44(+3.01%)
Dec 06, 2021 377.23 381.13 372.97 379.75 68,631,240 +3.02(+0.80%)
Dec 03, 2021 384.78 385.79 372.58 376.74 107,148,728 -6.67(-1.74%)
Dec 02, 2021 379.36 385.20 377.93 383.40 85,607,776 +2.75(+0.72%)
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.