Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 396.74 398.12 394.44 394.94 35,159,392 -2.48(-0.62%)
Dec 30, 2021 398.39 400.62 396.82 397.42 23,907,484 -1.19(-0.30%)
Dec 29, 2021 398.81 400.10 396.19 398.61 32,344,916 -0.06(-0.02%)
Dec 28, 2021 401.44 401.62 397.78 398.67 33,219,654 -1.86(-0.46%)
Dec 27, 2021 395.34 400.53 394.02 400.53 33,400,368 +6.51(+1.65%)
Dec 23, 2021 391.43 395.49 391.12 394.02 29,813,990 +2.95(+0.75%)
Dec 22, 2021 386.06 391.28 385.39 391.07 37,251,104 +4.71(+1.22%)
Dec 21, 2021 381.24 386.68 377.42 386.36 49,085,240 +8.46(+2.24%)
Dec 20, 2021 376.79 378.71 374.71 377.90 65,649,860 -3.70(-0.97%)
Dec 17, 2021 380.04 385.85 378.49 381.61 82,970,584 -1.91(-0.50%)
Dec 16, 2021 394.62 395.06 381.90 383.52 83,090,528 -10.12(-2.57%)
Dec 15, 2021 384.61 394.01 380.58 393.64 74,084,880 +8.77(+2.28%)
Dec 14, 2021 383.98 389.65 378.96 384.87 75,736,816 -4.02(-1.03%)
Dec 13, 2021 394.58 394.91 388.52 388.89 50,490,928 -4.70(-1.19%)
Dec 10, 2021 393.22 394.85 389.98 393.59 53,339,624 +3.24(+0.83%)
Dec 09, 2021 394.93 396.76 390.15 390.35 50,318,828 -5.83(-1.47%)
Dec 08, 2021 394.75 396.39 392.82 396.18 39,455,068 +1.76(+0.45%)
Dec 07, 2021 389.66 395.21 389.62 394.42 56,470,280 +11.53(+3.01%)
Dec 06, 2021 380.34 384.27 376.04 382.88 68,070,248 +3.04(+0.80%)
Dec 03, 2021 387.95 388.97 375.65 379.84 106,272,896 -6.72(-1.74%)
Dec 02, 2021 382.49 388.38 381.04 386.56 84,908,024 +2.77(+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.