Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 401.97 415.73 20,027,040 +31.37(+8.16%)
Jan 28, 2022 386.76 387.00 372.08 384.36 11,967,152 -2.64(-0.68%)
Jan 27, 2022 382.06 394.80 378.10 387.00 24,304,556 +27.30(+7.59%)
Jan 26, 2022 378.27 382.66 357.27 359.70 12,608,019 -6.72(-1.83%)
Jan 25, 2022 379.14 387.71 365.13 366.42 15,115,431 -20.73(-5.35%)
Jan 24, 2022 383.91 387.26 351.46 387.15 32,512,592 -10.35(-2.60%)
Jan 21, 2022 400.42 409.15 379.99 397.50 58,910,940 -110.75(-21.79%)
Jan 20, 2022 517.75 526.64 506.93 508.25 11,705,589 -7.61(-1.48%)
Jan 19, 2022 515.00 523.21 510.51 515.86 4,351,381 +5.06(+0.99%)
Jan 18, 2022 520.08 521.75 508.77 510.80 4,852,295 -14.89(-2.83%)
Jan 14, 2022 525.69 0 +6.49(+1.25%)
Jan 13, 2022 537.06 540.79 518.26 519.20 4,457,290 -18.02(-3.35%)
Jan 12, 2022 544.27 544.27 532.02 537.22 3,786,575 -3.62(-0.67%)
Jan 11, 2022 536.99 543.91 530.07 540.84 3,073,084 +0.99(+0.18%)
Jan 10, 2022 538.49 543.69 526.32 539.85 4,483,364 -1.21(-0.22%)
Jan 07, 2022 549.46 553.43 538.22 541.06 3,382,973 -12.23(-2.21%)
Jan 06, 2022 554.34 563.36 542.01 553.29 5,711,300 -14.23(-2.51%)
Jan 05, 2022 592.00 592.84 566.88 567.52 4,145,175 -23.63(-4.00%)
Jan 04, 2022 599.91 600.41 581.60 591.15 4,392,036 -6.22(-1.04%)
Jan 03, 2022 605.61 609.99 590.56 597.37 3,072,880 -5.07(-0.84%)
Dec 31, 2021 610.01 614.08 602.05 602.44 1,995,918 -9.65(-1.58%)
Dec 30, 2021 612.99 620.61 611.24 612.09 1,621,936 +1.55(+0.25%)
Dec 29, 2021 610.71 613.98 604.68 610.54 1,287,243 -0.17(-0.03%)
Dec 28, 2021 614.95 618.41 609.69 610.71 1,882,819 -25.84(-4.06%)
Dec 27, 2021 615.00 636.55 609.25 636.55 2,061,528 +22.46(+3.66%)
Dec 23, 2021 616.40 616.88 607.57 614.09 1,621,147 -0.15(-0.02%)
Dec 22, 2021 603.36 614.82 602.63 614.24 2,332,797 +9.32(+1.54%)
Dec 21, 2021 604.92 607.82 593.86 604.92 2,317,588 +11.18(+1.88%)
Dec 20, 2021 593.74 602.88 584.26 593.74 3,354,902 +7.01(+1.19%)
Dec 17, 2021 591.61 593.25 581.74 586.73 4,455,609 -4.33(-0.73%)
Dec 16, 2021 597.09 602.83 588.00 591.06 3,139,911 -13.98(-2.31%)
Dec 15, 2021 598.18 605.69 584.51 605.04 2,864,021 +7.05(+1.18%)
Dec 14, 2021 598.71 602.29 588.13 597.99 2,983,194 -38.56(-6.06%)
Dec 13, 2021 612.00 636.55 599.52 636.55 2,487,527 +24.89(+4.07%)
Dec 10, 2021 616.78 617.74 605.88 611.66 2,748,774 +0.66(+0.11%)
Dec 09, 2021 627.58 630.24 610.44 611.00 2,374,532 -17.08(-2.72%)
Dec 08, 2021 630.00 632.46 623.20 628.08 2,219,191 +5.78(+0.93%)
Dec 07, 2021 619.83 628.89 611.40 622.30 3,124,069 +10.06(+1.64%)
Dec 06, 2021 606.01 617.29 601.00 612.24 3,088,557 +11.73(+1.95%)
Dec 03, 2021 622.75 625.50 594.00 600.51 4,829,388 -15.96(-2.59%)
Dec 02, 2021 617.10 623.65 612.88 616.47 3,328,727 -1.30(-0.21%)
Dec 01, 2021 649.48 654.52 617.07 617.77 3,883,806 -24.13(-3.76%)
Nov 30, 2021 668.20 675.38 640.01 641.90 5,605,335 -21.94(-3.31%)
Nov 29, 2021 663.20 667.99 658.29 663.84 2,528,128 -1.80(-0.27%)
Nov 26, 2021 675.00 676.40 660.67 665.64 2,877,063 +7.35(+1.12%)
Nov 24, 2021 658.01 661.44 651.10 658.29 1,867,282 +4.37(+0.67%)
Nov 23, 2021 658.18 666.43 653.24 653.92 2,320,229 -5.28(-0.80%)
Nov 22, 2021 676.02 679.48 656.47 659.20 2,764,403 -19.60(-2.89%)
Nov 19, 2021 692.35 694.16 675.00 678.80 2,614,852 -4.53(-0.66%)
Nov 18, 2021 691.61 684.01 680.00 683.33 2,014,737 -8.36(-1.21%)
Nov 17, 2021 690.00 700.99 686.09 691.69 2,730,833 +4.29(+0.62%)
Nov 16, 2021 678.27 688.36 677.00 687.40 2,075,873 +8.07(+1.19%)
Nov 15, 2021 681.23 685.26 671.49 679.33 2,895,543 -3.28(-0.48%)
Nov 12, 2021 660.01 683.34 653.82 682.61 4,198,467 +25.03(+3.81%)
Nov 11, 2021 650.24 665.82 649.71 657.58 2,866,228 +10.67(+1.65%)
Nov 10, 2021 653.01 646.91 2,401,874 -9.08(-1.38%)
Nov 09, 2021 653.70 660.50 650.52 655.99 2,414,874 +4.54(+0.70%)
Nov 08, 2021 650.29 656.00 643.79 651.45 2,885,175 +5.73(+0.89%)
Nov 05, 2021 663.97 665.64 645.01 645.72 5,283,584 -22.68(-3.39%)
Nov 04, 2021 685.89 685.94 665.50 668.40 4,863,704 -19.89(-2.89%)
Nov 03, 2021 677.27 689.39 677.27 688.29 2,334,215 +10.57(+1.56%)
Nov 02, 2021 683.11 687.68 673.82 677.72 3,888,089 -3.45(-0.51%)
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.