Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 378.68 386.55 386.38 6,344,244 +3.87(+1.01%)
Jan 28, 2022 359.05 382.71 355.38 382.51 8,813,439 +31.98(+9.12%)
Jan 27, 2022 349.08 359.63 334.33 350.53 8,416,149 +5.87(+1.70%)
Jan 26, 2022 343.36 354.76 342.43 344.66 7,437,021 +5.90(+1.74%)
Jan 25, 2022 343.32 347.04 333.39 338.76 6,993,366 -10.66(-3.05%)
Jan 24, 2022 342.57 350.10 330.59 349.42 7,472,775 -5.66(-1.59%)
Jan 21, 2022 362.50 368.13 354.11 355.08 4,867,351 -8.92(-2.45%)
Jan 20, 2022 361.83 373.07 361.67 364.00 5,042,818 +3.27(+0.91%)
Jan 19, 2022 362.41 369.30 359.71 360.73 4,464,392 -5.57(-1.52%)
Jan 18, 2022 370.79 372.14 365.20 366.30 4,933,918 -5.84(-1.57%)
Jan 14, 2022 372.14 0 +2.62(+0.71%)
Jan 13, 2022 368.61 377.68 367.88 369.52 3,891,657 +2.21(+0.60%)
Jan 12, 2022 368.94 372.12 367.07 367.31 5,782,851 +1.02(+0.28%)
Jan 11, 2022 363.53 368.06 356.09 366.29 4,131,205 +2.38(+0.65%)
Jan 10, 2022 370.91 370.91 348.77 363.91 6,009,333 -5.74(-1.55%)
Jan 07, 2022 366.39 371.79 364.11 369.65 4,551,201 -0.35(-0.09%)
Jan 06, 2022 368.69 374.21 366.50 370.00 4,779,921 -3.90(-1.04%)
Jan 05, 2022 374.00 382.50 372.51 373.90 5,974,331 -1.49(-0.40%)
Jan 04, 2022 371.99 382.40 371.64 375.39 6,853,333 +4.44(+1.20%)
Jan 03, 2022 359.79 372.32 359.25 370.95 4,708,257 +11.63(+3.24%)
Dec 31, 2021 357.95 363.38 356.78 359.32 1,983,997 -1.67(-0.46%)
Dec 30, 2021 362.00 364.65 359.11 360.99 1,557,517 -0.30(-0.08%)
Dec 29, 2021 361.78 363.15 360.19 361.29 1,535,230 +0.51(+0.14%)
Dec 28, 2021 358.79 364.14 358.41 360.78 1,920,089 +0.47(+0.13%)
Dec 27, 2021 360.00 361.08 355.60 360.31 2,677,080 -0.27(-0.07%)
Dec 23, 2021 357.54 362.47 355.00 360.58 2,626,991 +3.10(+0.87%)
Dec 22, 2021 346.58 358.62 346.58 357.48 3,455,962 +6.74(+1.92%)
Dec 21, 2021 340.33 352.00 339.37 350.74 3,105,115 +13.72(+4.07%)
Dec 20, 2021 341.24 343.52 336.23 337.02 5,013,093 -12.29(-3.52%)
Dec 17, 2021 349.19 352.79 344.12 349.31 5,898,837 -3.61(-1.02%)
Dec 16, 2021 351.70 353.77 345.12 352.92 5,368,272 +6.57(+1.90%)
Dec 15, 2021 340.00 346.59 335.73 346.35 4,917,802 +5.80(+1.70%)
Dec 14, 2021 345.32 348.21 337.86 340.55 4,517,170 -4.76(-1.38%)
Dec 13, 2021 349.19 349.53 340.33 345.31 4,354,860 -4.61(-1.32%)
Dec 10, 2021 347.00 350.25 344.83 349.92 3,405,917 +5.40(+1.57%)
Dec 09, 2021 340.05 346.53 339.01 344.52 3,387,885 +2.18(+0.64%)
Dec 08, 2021 339.23 344.02 334.10 342.34 4,225,940 +2.83(+0.83%)
Dec 07, 2021 337.30 342.42 337.30 339.51 4,938,435 +6.18(+1.85%)
Dec 06, 2021 324.75 336.76 322.00 333.33 6,053,719 +11.22(+3.48%)
Dec 03, 2021 320.24 322.69 314.00 322.11 4,732,959 +1.91(+0.60%)
Dec 02, 2021 309.59 322.20 308.99 320.20 6,710,296 +12.36(+4.02%)
Dec 01, 2021 320.78 322.02 306.00 307.84 8,009,151 -7.08(-2.25%)
Nov 30, 2021 318.00 320.76 311.64 314.92 10,236,465 -8.09(-2.50%)
Nov 29, 2021 330.01 331.82 318.25 323.01 6,361,544 -1.16(-0.36%)
Nov 26, 2021 321.58 326.87 319.00 324.17 6,613,948 -15.83(-4.66%)
Nov 24, 2021 326.95 340.36 325.02 340.00 6,414,406 +11.00(+3.34%)
Nov 23, 2021 324.96 329.69 321.69 329.00 7,116,351 +7.70(+2.40%)
Nov 22, 2021 339.80 341.48 319.76 321.30 11,378,358 -18.42(-5.42%)
Nov 19, 2021 346.00 346.65 339.13 339.72 6,957,915 -8.50(-2.44%)
Nov 18, 2021 360.73 349.57 347.76 348.22 6,533,824 -10.95(-3.05%)
Nov 17, 2021 359.58 368.00 351.22 359.17 11,721,134 -10.39(-2.81%)
Nov 16, 2021 364.77 371.07 362.00 369.56 4,840,742 +8.20(+2.27%)
Nov 15, 2021 365.14 371.13 360.66 361.36 4,692,685 -2.14(-0.59%)
Nov 12, 2021 356.06 363.84 355.93 363.50 4,724,279 +9.16(+2.59%)
Nov 11, 2021 358.38 359.64 352.57 354.34 4,471,064 -3.60(-1.01%)
Nov 10, 2021 350.10 357.94 6,335,882 +13.29(+3.86%)
Nov 09, 2021 350.00 350.20 339.65 344.65 4,247,772 -5.02(-1.44%)
Nov 08, 2021 348.01 353.15 347.66 349.67 3,860,907 +0.88(+0.25%)
Nov 05, 2021 342.44 350.16 341.00 348.79 7,201,534 +13.36(+3.98%)
Nov 04, 2021 331.07 338.63 329.33 335.43 4,817,708 +6.00(+1.82%)
Nov 03, 2021 328.50 329.58 323.34 329.43 3,951,940 +0.95(+0.29%)
Nov 02, 2021 335.13 335.77 326.70 328.48 5,383,285 -5.57(-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.