Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 309.77 309.15 305.12 306.59 1,882,212 -2.07(-0.67%)
Oct 29, 2021 300.39 308.88 299.66 308.65 2,789,677 +7.13(+2.36%)
Oct 28, 2021 302.69 304.90 300.28 301.53 2,434,140 -0.66(-0.22%)
Oct 27, 2021 305.11 307.18 301.40 302.19 1,897,808 -1.67(-0.55%)
Oct 26, 2021 304.50 303.86 1,368,955 +0.82(+0.27%)
Oct 25, 2021 309.36 310.59 302.22 303.04 2,329,708 -7.21(-2.32%)
Oct 22, 2021 308.01 311.01 306.38 310.25 2,195,988 +2.61(+0.85%)
Oct 21, 2021 311.36 311.36 298.98 307.63 2,901,074 -4.04(-1.30%)
Oct 20, 2021 311.29 312.48 307.89 311.68 2,613,318 +6.28(+2.06%)
Oct 19, 2021 303.25 307.30 302.69 305.40 1,846,469 +4.26(+1.41%)
Oct 18, 2021 298.10 302.46 296.41 301.14 1,784,398 +2.77(+0.93%)
Oct 15, 2021 298.12 299.64 297.33 298.37 2,988,009 +0.94(+0.32%)
Oct 14, 2021 295.58 300.67 292.90 297.43 2,848,757 +4.52(+1.54%)
Oct 13, 2021 295.79 296.15 291.79 292.90 2,797,009 -0.98(-0.33%)
Oct 12, 2021 297.56 297.56 290.61 293.88 2,574,006 -1.87(-0.63%)
Oct 11, 2021 296.31 299.46 294.58 295.75 1,132,828 -1.02(-0.34%)
Oct 08, 2021 299.90 300.99 296.08 296.77 1,088,871 -2.81(-0.94%)
Oct 07, 2021 299.76 303.56 299.56 299.59 1,685,194 +1.99(+0.67%)
Oct 06, 2021 295.83 297.62 292.42 297.60 1,657,287 +1.07(+0.36%)
Oct 05, 2021 298.74 300.67 296.42 296.53 1,781,551 +0.94(+0.32%)
Oct 04, 2021 298.73 300.57 294.16 295.59 2,325,547 -3.71(-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.