Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 278.63 278.63 268.50 277.25 856,194 -0.05(-0.02%)
Jan 27, 2022 300.83 300.83 275.00 277.30 416,985 -19.84(-6.68%)
Jan 26, 2022 298.59 305.01 294.30 297.14 711,857 +0.30(+0.10%)
Jan 25, 2022 304.84 307.95 295.81 296.84 611,087 -15.10(-4.84%)
Jan 24, 2022 300.03 312.57 291.81 311.94 730,179 +7.37(+2.42%)
Jan 21, 2022 297.93 307.27 297.88 304.57 836,701 +1.82(+0.60%)
Jan 20, 2022 304.21 310.99 302.02 302.75 429,917 +0.73(+0.24%)
Jan 19, 2022 294.19 303.07 292.40 302.02 509,948 +9.64(+3.30%)
Jan 18, 2022 296.38 296.38 287.15 292.38 427,228 -8.84(-2.93%)
Jan 14, 2022 301.22 0 -5.57(-1.82%)
Jan 13, 2022 316.80 316.80 304.78 306.79 374,164 -8.64(-2.74%)
Jan 12, 2022 319.59 324.10 310.06 315.43 301,950 -3.67(-1.15%)
Jan 11, 2022 307.18 322.94 306.40 319.10 744,571 +12.30(+4.01%)
Jan 10, 2022 312.54 314.64 302.90 306.80 995,453 -12.48(-3.91%)
Jan 07, 2022 334.79 336.02 319.04 319.28 434,240 -17.16(-5.10%)
Jan 06, 2022 337.53 343.36 326.00 336.44 245,567 -1.76(-0.52%)
Jan 05, 2022 359.43 364.11 337.48 338.20 359,213 -23.39(-6.47%)
Jan 04, 2022 366.29 368.97 355.45 361.59 316,222 -4.70(-1.28%)
Jan 03, 2022 358.00 366.32 353.32 366.29 240,036 +7.12(+1.98%)
Dec 31, 2021 361.02 364.94 358.35 359.17 169,419 -2.89(-0.80%)
Dec 30, 2021 361.33 370.51 361.33 362.06 232,911 +0.22(+0.06%)
Dec 29, 2021 358.55 363.86 358.00 361.84 127,308 +4.40(+1.23%)
Dec 28, 2021 360.20 360.27 355.22 357.44 215,339 -0.39(-0.11%)
Dec 27, 2021 353.80 358.19 349.46 357.83 159,520 +5.62(+1.60%)
Dec 23, 2021 343.88 353.64 341.84 352.21 215,211 +8.81(+2.57%)
Dec 22, 2021 333.76 344.68 333.61 343.40 215,625 +11.20(+3.37%)
Dec 21, 2021 318.24 333.07 318.24 332.20 289,280 +15.97(+5.05%)
Dec 20, 2021 316.23 317.30 309.44 316.23 249,539 +0.68(+0.22%)
Dec 17, 2021 309.64 319.89 305.12 315.55 750,658 +5.55(+1.79%)
Dec 16, 2021 316.46 319.30 307.86 310.00 278,205 -5.46(-1.73%)
Dec 15, 2021 313.01 315.69 309.27 315.46 218,016 +4.19(+1.35%)
Dec 14, 2021 310.00 313.98 306.60 311.27 216,692 -1.12(-0.36%)
Dec 13, 2021 306.10 313.26 300.11 312.39 344,458 +6.36(+2.08%)
Dec 10, 2021 313.78 314.96 305.93 306.03 265,586 -6.15(-1.97%)
Dec 09, 2021 323.88 326.98 312.18 312.18 182,388 -12.23(-3.77%)
Dec 08, 2021 321.50 326.41 316.87 324.41 194,075 +3.63(+1.13%)
Dec 07, 2021 314.23 326.79 314.23 320.78 410,958 +12.63(+4.10%)
Dec 06, 2021 302.07 310.25 297.22 308.15 306,220 +7.52(+2.50%)
Dec 03, 2021 314.35 316.62 295.71 300.63 275,988 -11.81(-3.78%)
Dec 02, 2021 305.23 314.98 304.57 312.44 277,409 +6.73(+2.20%)
Dec 01, 2021 317.17 325.23 305.71 305.71 227,158 -9.07(-2.88%)
Nov 30, 2021 319.12 321.41 312.43 314.78 615,482 -4.34(-1.36%)
Nov 29, 2021 327.69 331.62 318.64 319.12 218,514 -6.86(-2.10%)
Nov 26, 2021 338.52 346.71 324.90 325.98 207,453 -11.80(-3.49%)
Nov 24, 2021 328.67 338.17 324.65 337.78 124,672 +9.60(+2.93%)
Nov 23, 2021 332.81 339.76 324.67 328.18 233,199 -7.14(-2.13%)
Nov 22, 2021 340.06 343.54 335.00 335.32 179,235 -4.67(-1.37%)
Nov 19, 2021 342.99 344.80 338.51 339.99 204,803 -0.21(-0.06%)
Nov 18, 2021 345.43 340.20 338.16 340.20 175,761 -3.30(-0.96%)
Nov 17, 2021 352.00 352.00 342.30 343.50 185,063 -8.24(-2.34%)
Nov 16, 2021 348.10 354.43 344.68 351.74 135,551 +3.38(+0.97%)
Nov 15, 2021 361.35 366.49 346.50 348.36 201,720 -12.53(-3.47%)
Nov 12, 2021 358.40 364.46 355.50 360.89 196,414 +4.30(+1.21%)
Nov 11, 2021 357.32 362.56 351.21 356.59 271,374 +1.02(+0.29%)
Nov 10, 2021 369.00 354.80 355.57 362,994 -15.78(-4.25%)
Nov 09, 2021 363.44 373.17 360.09 371.35 413,608 +11.60(+3.22%)
Nov 08, 2021 359.28 362.55 351.08 359.75 201,007 -1.96(-0.54%)
Nov 05, 2021 362.71 366.35 355.23 361.71 334,888 -1.36(-0.37%)
Nov 04, 2021 358.34 365.63 356.89 363.07 192,817 +5.05(+1.41%)
Nov 03, 2021 351.00 358.39 342.69 358.02 369,904 +8.26(+2.36%)
Nov 02, 2021 349.01 351.60 337.21 349.76 316,925 -0.23(-0.07%)
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.