Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 376.97 384.80 384.63 6,373,052 +3.85(+1.01%)
Jan 28, 2022 357.43 380.98 353.77 380.78 8,853,460 +31.84(+9.12%)
Jan 27, 2022 347.50 358.00 332.82 348.94 8,454,366 +5.84(+1.70%)
Jan 26, 2022 341.81 353.16 340.88 343.10 7,470,791 +5.87(+1.74%)
Jan 25, 2022 341.77 345.47 331.88 337.23 7,025,122 -10.61(-3.05%)
Jan 24, 2022 341.02 348.52 329.10 347.84 7,506,708 -5.63(-1.59%)
Jan 21, 2022 360.86 366.47 352.51 353.48 4,889,453 -8.88(-2.45%)
Jan 20, 2022 360.19 371.39 360.04 362.36 5,065,717 +3.26(+0.91%)
Jan 19, 2022 360.77 367.63 358.08 359.10 4,484,664 -5.55(-1.52%)
Jan 18, 2022 369.11 370.46 363.55 364.64 4,956,322 -5.81(-1.57%)
Jan 14, 2022 370.46 0 +2.61(+0.71%)
Jan 13, 2022 366.94 375.97 366.22 367.85 3,909,328 +2.20(+0.60%)
Jan 12, 2022 367.27 370.44 365.41 365.65 5,809,110 +1.02(+0.28%)
Jan 11, 2022 361.89 366.40 354.48 364.63 4,149,964 +2.37(+0.65%)
Jan 10, 2022 369.23 369.23 347.19 362.26 6,036,620 -5.71(-1.55%)
Jan 07, 2022 364.73 370.11 362.46 367.98 4,571,867 -0.35(-0.09%)
Jan 06, 2022 367.02 372.52 364.84 368.33 4,801,626 -3.39(-0.91%)
Jan 05, 2022 371.82 380.27 370.34 371.72 6,009,335 -1.48(-0.40%)
Jan 04, 2022 369.82 380.17 369.48 373.20 6,893,487 +4.41(+1.20%)
Jan 03, 2022 357.69 370.15 357.16 368.79 4,735,843 +11.56(+3.24%)
Dec 31, 2021 355.87 361.26 354.70 357.23 1,995,621 -1.66(-0.46%)
Dec 30, 2021 359.89 362.53 357.02 358.89 1,566,642 -0.30(-0.08%)
Dec 29, 2021 359.67 361.04 358.09 359.19 1,544,225 +0.51(+0.14%)
Dec 28, 2021 356.70 362.02 356.32 358.68 1,931,338 +0.47(+0.13%)
Dec 27, 2021 357.90 358.98 353.52 358.21 2,692,765 -0.27(-0.08%)
Dec 23, 2021 355.46 360.36 352.93 358.48 2,642,382 +3.08(+0.87%)
Dec 22, 2021 344.56 356.53 344.56 355.40 3,476,210 +6.70(+1.92%)
Dec 21, 2021 338.35 349.95 337.39 348.70 3,123,308 +13.64(+4.07%)
Dec 20, 2021 339.25 341.52 334.27 335.06 5,042,465 -12.22(-3.52%)
Dec 17, 2021 347.16 350.74 342.12 347.27 5,933,398 -3.59(-1.02%)
Dec 16, 2021 349.65 351.71 343.11 350.86 5,399,725 +6.53(+1.90%)
Dec 15, 2021 338.02 344.57 333.77 344.33 4,946,615 +5.77(+1.70%)
Dec 14, 2021 343.31 346.18 335.89 338.57 4,543,636 -4.73(-1.38%)
Dec 13, 2021 347.16 347.49 338.35 343.30 4,380,375 -4.58(-1.32%)
Dec 10, 2021 344.98 348.21 342.82 347.88 3,425,872 +5.37(+1.57%)
Dec 09, 2021 338.07 344.51 337.04 342.51 3,407,734 +2.17(+0.64%)
Dec 08, 2021 337.25 342.02 332.15 340.35 4,250,700 +2.81(+0.83%)
Dec 07, 2021 335.33 340.43 335.33 337.53 4,967,369 +6.14(+1.85%)
Dec 06, 2021 322.86 334.80 320.12 331.39 6,089,188 +11.15(+3.48%)
Dec 03, 2021 318.38 320.81 312.17 320.23 4,760,689 +1.90(+0.60%)
Dec 02, 2021 307.79 320.32 307.19 318.33 6,749,612 +12.29(+4.02%)
Dec 01, 2021 318.91 320.14 304.22 306.04 8,056,097 -7.04(-2.25%)
Nov 30, 2021 316.15 318.89 309.82 313.09 10,296,441 -8.04(-2.50%)
Nov 29, 2021 328.09 329.89 316.40 321.13 6,398,816 -1.15(-0.36%)
Nov 26, 2021 319.71 324.97 317.14 322.28 6,652,699 -15.74(-4.66%)
Nov 24, 2021 325.05 338.37 323.13 338.02 6,451,988 +10.94(+3.34%)
Nov 23, 2021 323.07 327.77 319.82 327.08 7,158,046 +7.66(+2.40%)
Nov 22, 2021 337.82 339.49 317.90 319.43 11,445,024 -18.31(-5.42%)
Nov 19, 2021 343.99 344.63 337.15 337.74 6,998,682 -8.45(-2.44%)
Nov 18, 2021 358.63 347.53 345.73 346.19 6,572,106 -10.89(-3.05%)
Nov 17, 2021 357.49 365.86 349.17 357.08 11,789,809 -10.33(-2.81%)
Nov 16, 2021 362.64 368.91 359.89 367.41 4,869,104 +8.15(+2.27%)
Nov 15, 2021 363.01 368.97 358.56 359.25 4,720,179 -2.13(-0.59%)
Nov 12, 2021 353.99 361.72 353.86 361.38 4,751,959 +9.11(+2.59%)
Nov 11, 2021 356.29 357.55 350.52 352.28 4,497,260 -3.58(-1.01%)
Nov 10, 2021 348.06 355.86 6,373,004 +13.21(+3.86%)
Nov 09, 2021 347.96 348.16 337.67 342.64 4,272,660 -4.99(-1.44%)
Nov 08, 2021 345.98 351.09 345.63 347.63 3,883,528 +0.88(+0.25%)
Nov 05, 2021 340.44 348.12 339.01 346.76 7,243,728 +13.28(+3.98%)
Nov 04, 2021 329.14 336.66 327.41 333.48 4,845,935 +5.96(+1.82%)
Nov 03, 2021 326.59 327.66 321.46 327.51 3,975,094 +0.94(+0.29%)
Nov 02, 2021 333.18 333.81 324.80 326.57 5,414,826 -5.54(-1.67%)
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.