Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 280.59 284.75 283.12 3,562,957 +4.64(+1.67%)
Jan 28, 2022 269.69 278.73 266.13 278.48 5,020,805 +11.04(+4.13%)
Jan 27, 2022 269.56 271.16 264.89 267.45 5,678,143 +3.17(+1.20%)
Jan 26, 2022 268.93 271.17 261.70 264.28 4,750,903 -4.39(-1.63%)
Jan 25, 2022 271.89 272.43 267.10 268.67 4,938,206 -5.61(-2.04%)
Jan 24, 2022 274.14 274.96 264.53 274.27 5,585,171 -3.56(-1.28%)
Jan 21, 2022 281.53 282.66 275.97 277.83 4,054,113 -2.49(-0.89%)
Jan 20, 2022 286.47 287.15 279.77 280.31 2,993,816 -4.03(-1.42%)
Jan 19, 2022 286.90 290.94 284.26 284.35 3,007,758 -1.36(-0.47%)
Jan 18, 2022 286.50 287.50 282.61 285.70 4,205,713 -4.86(-1.67%)
Jan 14, 2022 290.57 0 +1.25(+0.43%)
Jan 13, 2022 301.95 303.51 288.22 289.32 3,535,795 -14.20(-4.68%)
Jan 12, 2022 303.52 305.46 300.82 303.52 2,658,204 +1.04(+0.34%)
Jan 11, 2022 302.27 306.43 297.83 302.48 4,132,484 +2.28(+0.76%)
Jan 10, 2022 291.45 300.40 288.28 300.20 3,407,207 +7.29(+2.49%)
Jan 07, 2022 299.98 300.64 291.05 292.91 3,262,201 -8.17(-2.71%)
Jan 06, 2022 301.70 303.44 296.36 301.08 2,009,853 -1.37(-0.45%)
Jan 05, 2022 306.61 308.05 302.39 302.45 3,757,390 -1.94(-0.64%)
Jan 04, 2022 310.07 313.09 302.51 304.39 4,512,293 -8.42(-2.69%)
Jan 03, 2022 324.06 325.50 309.46 312.81 3,722,011 -13.13(-4.03%)
Dec 31, 2021 325.19 328.13 324.33 325.94 1,288,535 +0.54(+0.16%)
Dec 30, 2021 324.18 327.37 323.44 325.40 1,161,138 +1.87(+0.58%)
Dec 29, 2021 322.38 324.61 320.00 323.53 2,025,712 +3.32(+1.04%)
Dec 28, 2021 323.46 325.31 319.32 320.21 1,246,649 -3.03(-0.94%)
Dec 27, 2021 321.49 324.61 319.62 323.24 1,076,892 +5.65(+1.78%)
Dec 23, 2021 315.23 319.26 314.47 317.58 1,221,974 +1.10(+0.35%)
Dec 22, 2021 312.61 317.48 312.24 316.49 2,212,362 +5.70(+1.83%)
Dec 21, 2021 312.95 312.96 305.36 310.78 2,211,102 -0.37(-0.12%)
Dec 20, 2021 309.78 312.59 303.62 311.15 2,947,757 +0.87(+0.28%)
Dec 17, 2021 313.44 315.11 307.64 310.28 8,078,900 -5.03(-1.59%)
Dec 16, 2021 312.56 319.90 309.65 315.31 4,062,960 +3.47(+1.11%)
Dec 15, 2021 307.53 312.17 304.80 311.83 3,027,454 +7.21(+2.37%)
Dec 14, 2021 312.69 313.89 300.89 304.63 3,266,602 -10.70(-3.39%)
Dec 13, 2021 315.26 317.10 312.83 315.33 2,753,553 +1.01(+0.32%)
Dec 10, 2021 315.58 319.85 314.01 314.32 1,884,027 -1.77(-0.56%)
Dec 09, 2021 317.22 318.68 313.64 316.09 2,017,708 +1.01(+0.32%)
Dec 08, 2021 310.85 316.44 310.13 315.08 2,246,588 +4.86(+1.57%)
Dec 07, 2021 308.84 313.29 308.71 310.22 2,193,472 +6.38(+2.10%)
Dec 06, 2021 308.17 311.21 301.50 303.83 2,457,271 -5.98(-1.93%)
Dec 03, 2021 316.12 318.65 307.26 309.81 3,047,757 -3.09(-0.99%)
Dec 02, 2021 314.94 319.56 311.85 312.90 2,911,254 -3.62(-1.14%)
Dec 01, 2021 317.10 322.56 312.61 316.53 2,367,696 -1.90(-0.60%)
Nov 30, 2021 325.15 328.37 316.71 318.43 3,376,011 -4.83(-1.49%)
Nov 29, 2021 320.08 326.15 319.89 323.26 3,119,835 +2.53(+0.79%)
Nov 26, 2021 317.50 328.18 316.75 320.72 3,109,353 +8.40(+2.69%)
Nov 24, 2021 309.72 312.77 307.60 312.33 1,573,557 +1.94(+0.63%)
Nov 23, 2021 307.07 310.83 304.84 310.39 1,792,817 -0.21(-0.07%)
Nov 22, 2021 310.69 313.84 305.71 310.60 2,233,594 -0.40(-0.13%)
Nov 19, 2021 311.94 317.98 310.43 310.99 2,354,723 +1.47(+0.47%)
Nov 18, 2021 306.86 310.35 309.42 309.53 2,028,222 +2.95(+0.96%)
Nov 17, 2021 306.90 307.60 303.45 306.58 2,456,206 +4.04(+1.34%)
Nov 16, 2021 298.16 305.31 296.64 302.54 2,720,168 +5.85(+1.97%)
Nov 15, 2021 301.02 305.21 296.13 296.69 3,156,528 -4.65(-1.54%)
Nov 12, 2021 302.45 304.37 298.93 301.34 2,762,632 -0.16(-0.05%)
Nov 11, 2021 300.69 303.05 299.16 301.50 2,175,416 +2.48(+0.83%)
Nov 10, 2021 294.58 299.64 299.01 2,253,018 +2.81(+0.95%)
Nov 09, 2021 299.14 299.63 294.39 296.20 1,875,860 -2.14(-0.72%)
Nov 08, 2021 291.67 298.93 290.42 298.34 2,949,082 +9.18(+3.17%)
Nov 05, 2021 292.02 292.61 279.69 289.16 6,872,076 -13.77(-4.55%)
Nov 04, 2021 307.81 308.41 300.49 302.93 3,362,380 -4.81(-1.56%)
Nov 03, 2021 311.51 311.51 300.71 307.74 2,920,199 -2.38(-0.77%)
Nov 02, 2021 307.23 311.69 305.59 310.12 2,776,210 +3.53(+1.15%)
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.