Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 327.02 329.98 326.15 327.76 1,281,345 +0.54(+0.16%)
Dec 30, 2021 326.00 329.21 325.25 327.23 1,154,659 +1.88(+0.58%)
Dec 29, 2021 324.19 326.43 321.80 325.34 2,014,407 +3.34(+1.04%)
Dec 28, 2021 325.27 327.13 321.11 322.01 1,239,693 -3.05(-0.94%)
Dec 27, 2021 323.29 326.44 321.41 325.05 1,070,883 +5.68(+1.78%)
Dec 23, 2021 317.00 321.05 316.23 319.37 1,215,155 +1.11(+0.35%)
Dec 22, 2021 314.36 319.26 314.00 318.26 2,200,016 +5.73(+1.83%)
Dec 21, 2021 314.71 314.71 307.07 312.53 2,198,763 -0.37(-0.12%)
Dec 20, 2021 311.52 314.34 305.32 312.90 2,931,307 +0.88(+0.28%)
Dec 17, 2021 315.20 316.88 309.36 312.02 8,033,816 -5.06(-1.59%)
Dec 16, 2021 314.31 321.70 311.39 317.08 4,040,287 +3.49(+1.11%)
Dec 15, 2021 309.25 313.92 306.51 313.58 3,010,559 +7.25(+2.37%)
Dec 14, 2021 314.45 315.65 302.58 306.33 3,248,373 -10.76(-3.39%)
Dec 13, 2021 317.03 318.88 314.59 317.10 2,738,186 +1.01(+0.32%)
Dec 10, 2021 317.36 321.65 315.77 316.08 1,873,514 -1.78(-0.56%)
Dec 09, 2021 319.00 320.47 315.40 317.86 2,006,448 +1.01(+0.32%)
Dec 08, 2021 312.60 318.21 311.87 316.85 2,234,051 +4.89(+1.57%)
Dec 07, 2021 310.58 315.05 310.45 311.96 2,181,231 +6.42(+2.10%)
Dec 06, 2021 309.90 312.96 303.19 305.54 2,443,559 -6.01(-1.93%)
Dec 03, 2021 317.89 320.44 308.98 311.55 3,030,749 -3.11(-0.99%)
Dec 02, 2021 316.71 321.35 313.60 314.66 2,895,008 -3.64(-1.14%)
Dec 01, 2021 318.88 324.37 314.36 318.30 2,354,483 -1.91(-0.60%)
Nov 30, 2021 326.97 330.21 318.49 320.21 3,357,172 -4.86(-1.49%)
Nov 29, 2021 321.88 327.98 321.69 325.07 3,102,425 +2.55(+0.79%)
Nov 26, 2021 319.28 330.02 318.53 322.52 3,092,002 +8.44(+2.69%)
Nov 24, 2021 311.46 314.53 309.33 314.08 1,564,776 +1.95(+0.63%)
Nov 23, 2021 308.79 312.58 306.55 312.13 1,782,812 -0.21(-0.07%)
Nov 22, 2021 312.44 315.60 307.43 312.34 2,221,129 -0.40(-0.13%)
Nov 19, 2021 313.69 319.77 312.17 312.74 2,341,583 +1.47(+0.47%)
Nov 18, 2021 308.58 312.09 311.15 311.26 2,016,904 +2.97(+0.96%)
Nov 17, 2021 308.62 309.32 305.15 308.30 2,442,499 +4.06(+1.34%)
Nov 16, 2021 299.83 307.02 298.30 304.24 2,704,988 +5.88(+1.97%)
Nov 15, 2021 302.71 306.93 297.79 298.35 3,138,913 -4.68(-1.54%)
Nov 12, 2021 304.14 306.08 300.61 303.03 2,747,216 -0.16(-0.05%)
Nov 11, 2021 302.37 304.75 300.84 303.19 2,163,276 +2.50(+0.83%)
Nov 10, 2021 296.23 301.32 300.69 2,240,445 +2.83(+0.95%)
Nov 09, 2021 300.82 301.31 296.04 297.86 1,865,392 -2.15(-0.72%)
Nov 08, 2021 293.30 300.61 292.05 300.01 2,932,625 +9.23(+3.17%)
Nov 05, 2021 293.66 294.25 281.26 290.79 6,833,726 -13.85(-4.55%)
Nov 04, 2021 309.54 310.14 302.17 304.63 3,343,617 -4.84(-1.56%)
Nov 03, 2021 313.25 313.25 302.40 309.47 2,903,903 -2.39(-0.77%)
Nov 02, 2021 308.95 313.43 307.30 311.86 2,760,717 +3.55(+1.15%)
Nov 01, 2021 311.51 310.88 306.83 308.31 1,871,709 -2.08(-0.67%)
Oct 29, 2021 302.07 310.62 301.34 310.39 2,774,110 +7.17(+2.36%)
Oct 28, 2021 304.39 306.61 301.96 303.22 2,420,557 -0.67(-0.22%)
Oct 27, 2021 306.82 308.90 303.09 303.89 1,887,217 -1.68(-0.55%)
Oct 26, 2021 306.21 305.57 1,361,316 +0.83(+0.27%)
Oct 25, 2021 311.09 312.33 303.92 304.74 2,316,707 -7.25(-2.32%)
Oct 22, 2021 309.74 312.76 308.10 311.99 2,183,733 +2.63(+0.85%)
Oct 21, 2021 313.11 313.11 300.66 309.36 2,884,885 -4.06(-1.30%)
Oct 20, 2021 313.04 314.23 309.62 313.42 2,598,735 +6.31(+2.06%)
Oct 19, 2021 304.95 309.02 304.38 307.11 1,836,165 +4.28(+1.41%)
Oct 18, 2021 299.77 304.15 298.07 302.83 1,774,440 +2.79(+0.93%)
Oct 15, 2021 299.79 301.32 299.00 300.04 2,971,335 +0.94(+0.32%)
Oct 14, 2021 297.24 302.35 294.55 299.10 2,832,859 +4.55(+1.54%)
Oct 13, 2021 297.44 297.81 293.42 294.55 2,781,400 -0.99(-0.33%)
Oct 12, 2021 299.23 299.23 292.24 295.53 2,559,642 -1.88(-0.63%)
Oct 11, 2021 297.97 301.14 296.23 297.42 1,126,507 -1.03(-0.34%)
Oct 08, 2021 301.59 302.68 297.74 298.44 1,082,795 -2.83(-0.94%)
Oct 07, 2021 301.45 305.26 301.24 301.27 1,675,790 +2.00(+0.67%)
Oct 06, 2021 297.50 299.29 294.06 299.27 1,648,039 +1.07(+0.36%)
Oct 05, 2021 300.41 302.36 298.08 298.19 1,771,610 +0.95(+0.32%)
Oct 04, 2021 300.40 302.25 295.81 297.25 2,312,570 -3.73(-1.24%)
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.