Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 332.42 333.99 331.19 332.97 1,034,758 +0.84(+0.25%)
Dec 30, 2021 335.80 337.98 331.95 332.13 1,584,617 -2.55(-0.76%)
Dec 29, 2021 337.25 338.17 334.48 334.69 1,463,538 -3.93(-1.16%)
Dec 28, 2021 338.14 341.87 337.76 338.62 742,348 -0.95(-0.28%)
Dec 27, 2021 338.84 340.54 337.34 339.56 984,520 +1.48(+0.44%)
Dec 23, 2021 336.90 340.28 335.26 338.08 1,030,715 +2.15(+0.64%)
Dec 22, 2021 337.95 340.38 332.58 335.93 1,633,781 -2.72(-0.80%)
Dec 21, 2021 331.84 341.27 331.25 338.65 1,568,532 +10.79(+3.29%)
Dec 20, 2021 332.00 332.06 325.60 327.86 1,843,539 -8.10(-2.41%)
Dec 17, 2021 338.16 339.21 330.67 335.96 3,084,349 -1.22(-0.36%)
Dec 16, 2021 338.62 340.55 335.93 337.18 2,009,331 +4.21(+1.26%)
Dec 15, 2021 338.35 339.01 327.24 332.97 2,048,033 -4.46(-1.32%)
Dec 14, 2021 338.72 343.05 334.98 337.44 1,859,040 -2.78(-0.82%)
Dec 13, 2021 347.67 349.94 338.24 340.21 1,420,404 -6.72(-1.94%)
Dec 10, 2021 351.29 352.39 345.94 346.93 1,240,268 -3.45(-0.98%)
Dec 09, 2021 348.37 352.69 346.58 350.38 927,319 +0.83(+0.24%)
Dec 08, 2021 350.72 352.39 346.35 349.55 1,221,890 -0.27(-0.08%)
Dec 07, 2021 348.22 355.27 347.70 349.82 1,527,029 +6.61(+1.93%)
Dec 06, 2021 341.50 346.49 339.33 343.20 1,593,510 +5.10(+1.51%)
Dec 03, 2021 341.38 341.78 334.00 338.10 1,425,151 -1.34(-0.39%)
Dec 02, 2021 333.88 342.83 332.51 339.44 2,033,563 +8.78(+2.66%)
Dec 01, 2021 342.34 342.45 330.51 330.66 1,813,127 -3.86(-1.15%)
Nov 30, 2021 335.16 340.99 330.94 334.52 3,801,785 -2.47(-0.73%)
Nov 29, 2021 354.33 355.30 335.31 336.99 2,997,003 -10.85(-3.12%)
Nov 26, 2021 343.68 349.78 337.67 347.84 2,384,793 -8.29(-2.33%)
Nov 24, 2021 347.81 362.69 347.39 356.13 4,630,654 +17.99(+5.32%)
Nov 23, 2021 337.85 341.82 333.90 338.14 1,735,647 +0.12(+0.03%)
Nov 22, 2021 336.68 343.39 332.17 338.02 1,763,205 +2.91(+0.87%)
Nov 19, 2021 342.45 343.53 334.51 335.11 1,801,201 -10.61(-3.07%)
Nov 18, 2021 352.86 347.81 345.52 345.72 2,301,405 +3.48(+1.02%)
Nov 17, 2021 348.52 348.91 338.06 342.25 1,701,122 -8.22(-2.35%)
Nov 16, 2021 348.40 354.52 346.78 350.47 1,182,649 +0.83(+0.24%)
Nov 15, 2021 350.56 352.15 348.17 349.63 1,007,157 +2.22(+0.64%)
Nov 12, 2021 345.83 347.70 342.26 347.42 1,044,614 +2.76(+0.80%)
Nov 11, 2021 341.81 347.16 341.03 344.66 808,332 +3.29(+0.96%)
Nov 10, 2021 342.61 341.37 1,103,109 -8.06(-2.31%)
Nov 09, 2021 350.46 351.59 340.77 349.43 1,440,291 +0.08(+0.02%)
Nov 08, 2021 347.55 353.80 346.58 349.35 1,590,881 +5.48(+1.59%)
Nov 05, 2021 341.55 347.24 339.82 343.87 1,469,749 +4.21(+1.24%)
Nov 04, 2021 333.83 339.67 333.34 339.66 1,378,165 +7.55(+2.27%)
Nov 03, 2021 335.11 335.96 324.75 332.11 3,045,141 -11.86(-3.45%)
Nov 02, 2021 348.58 348.58 339.31 343.97 1,416,582 -3.34(-0.96%)
Nov 01, 2021 336.05 353.97 344.56 347.31 2,469,280 +15.92(+4.80%)
Oct 29, 2021 337.39 338.22 329.69 331.39 1,613,917 -7.15(-2.11%)
Oct 28, 2021 328.46 338.63 327.44 338.55 1,960,480 +11.10(+3.39%)
Oct 27, 2021 331.81 335.04 327.24 327.44 2,069,056 -2.83(-0.86%)
Oct 26, 2021 342.09 330.13 330.27 1,432,280 -11.20(-3.28%)
Oct 25, 2021 329.44 342.47 328.31 341.47 1,616,279 +11.63(+3.52%)
Oct 22, 2021 334.04 335.08 328.85 329.85 853,160 -2.15(-0.65%)
Oct 21, 2021 332.96 334.07 329.89 331.99 905,282 -1.08(-0.33%)
Oct 20, 2021 332.69 335.02 331.05 333.08 1,034,839 +0.93(+0.28%)
Oct 19, 2021 324.23 332.88 323.45 332.15 1,480,552 +10.89(+3.39%)
Oct 18, 2021 320.14 322.66 318.16 321.26 1,192,073 -0.89(-0.28%)
Oct 15, 2021 322.33 325.29 321.09 322.15 1,482,392 +2.89(+0.91%)
Oct 14, 2021 311.28 322.26 310.28 319.25 2,483,128 +0.75(+0.23%)
Oct 13, 2021 321.46 322.26 316.57 318.51 1,830,261 -1.55(-0.48%)
Oct 12, 2021 322.69 323.79 319.34 320.06 1,456,401 -1.93(-0.60%)
Oct 11, 2021 332.08 333.07 321.87 321.98 1,086,077 -10.24(-3.08%)
Oct 08, 2021 333.09 334.32 330.54 332.23 1,206,713 -0.89(-0.27%)
Oct 07, 2021 330.35 336.67 330.35 333.12 1,176,751 +5.51(+1.68%)
Oct 06, 2021 322.87 327.80 319.16 327.61 1,585,053 +0.11(+0.03%)
Oct 05, 2021 326.06 330.26 322.15 327.50 1,447,581 -0.14(-0.04%)
Oct 04, 2021 329.87 331.64 326.08 327.65 1,512,930 -3.64(-1.10%)
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.