Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 372.19 375.62 369.80 370.08 481,638 -3.70(-0.99%)
Dec 30, 2021 365.89 375.29 365.34 373.77 460,662 +6.22(+1.69%)
Dec 29, 2021 370.62 371.17 365.27 367.56 526,598 -2.16(-0.58%)
Dec 28, 2021 376.52 379.27 369.03 369.72 448,470 -4.46(-1.19%)
Dec 27, 2021 371.64 375.21 368.26 374.18 660,693 +2.31(+0.62%)
Dec 23, 2021 370.14 374.99 368.76 371.88 380,466 +3.39(+0.92%)
Dec 22, 2021 369.93 373.23 364.40 368.48 538,388 -0.64(-0.17%)
Dec 21, 2021 369.12 371.80 363.14 369.12 812,151 +5.12(+1.41%)
Dec 20, 2021 364.01 372.98 362.70 364.01 849,572 -10.43(-2.78%)
Dec 17, 2021 368.17 378.34 362.22 374.44 3,470,520 +5.88(+1.60%)
Dec 16, 2021 382.56 386.62 366.77 368.55 1,195,520 -12.52(-3.29%)
Dec 15, 2021 375.96 381.74 367.65 381.07 1,334,247 +5.21(+1.39%)
Dec 14, 2021 367.40 376.91 365.85 375.86 1,469,461 +6.65(+1.80%)
Dec 13, 2021 364.32 371.52 361.84 369.20 1,269,369 +4.88(+1.34%)
Dec 10, 2021 360.49 367.40 360.31 364.32 1,215,433 +3.09(+0.86%)
Dec 09, 2021 365.47 367.06 360.38 361.23 1,078,498 -4.51(-1.23%)
Dec 08, 2021 358.12 366.01 356.42 365.74 1,124,913 +6.37(+1.77%)
Dec 07, 2021 348.53 359.90 345.49 359.37 1,299,042 +17.30(+5.06%)
Dec 06, 2021 336.78 343.97 332.75 342.07 1,245,609 +4.25(+1.26%)
Dec 03, 2021 350.74 352.62 331.74 337.82 1,180,636 -9.92(-2.85%)
Dec 02, 2021 346.48 350.95 341.77 347.74 1,120,995 -0.18(-0.05%)
Dec 01, 2021 355.74 357.48 347.70 347.92 1,174,355 -7.46(-2.10%)
Nov 30, 2021 360.52 364.22 354.44 355.38 1,495,358 -5.33(-1.48%)
Nov 29, 2021 363.33 364.21 354.69 360.71 915,939 +0.99(+0.28%)
Nov 26, 2021 357.79 366.09 357.43 359.72 687,642 +4.12(+1.16%)
Nov 24, 2021 356.98 356.98 351.26 355.60 1,143,945 -0.18(-0.05%)
Nov 23, 2021 364.79 364.79 352.93 355.78 1,106,813 -11.10(-3.03%)
Nov 22, 2021 367.57 369.61 364.89 366.88 763,925 -2.13(-0.58%)
Nov 19, 2021 369.81 370.28 363.43 369.01 1,081,143 +3.33(+0.91%)
Nov 18, 2021 367.34 366.30 356.53 365.68 894,457 -1.66(-0.45%)
Nov 17, 2021 367.62 372.14 364.79 367.34 546,003 -0.86(-0.23%)
Nov 16, 2021 370.08 370.69 364.14 368.20 770,723 -0.42(-0.11%)
Nov 15, 2021 374.01 378.25 368.29 368.62 867,806 -4.39(-1.18%)
Nov 12, 2021 375.83 379.38 371.14 373.01 924,965 -1.66(-0.44%)
Nov 11, 2021 378.61 382.32 372.26 374.67 805,521 -0.48(-0.13%)
Nov 10, 2021 381.57 375.10 375.15 826,465 -9.44(-2.46%)
Nov 09, 2021 389.63 391.01 384.29 384.59 648,247 -6.63(-1.70%)
Nov 08, 2021 395.75 399.51 385.02 391.23 870,309 -5.80(-1.46%)
Nov 05, 2021 411.73 413.42 387.01 397.02 1,624,085 -13.32(-3.25%)
Nov 04, 2021 407.05 410.94 405.06 410.34 807,451 +2.20(+0.54%)
Nov 03, 2021 407.23 408.91 397.63 408.14 742,931 +2.30(+0.57%)
Nov 02, 2021 406.25 407.44 397.86 405.85 621,394 +0.40(+0.10%)
Nov 01, 2021 404.16 407.51 403.65 405.45 502,173 +1.69(+0.42%)
Oct 29, 2021 403.78 404.67 399.02 403.75 528,008 +1.47(+0.37%)
Oct 28, 2021 403.06 407.38 400.56 402.29 581,995 +1.50(+0.37%)
Oct 27, 2021 407.86 409.07 399.87 400.79 709,216 -5.04(-1.24%)
Oct 26, 2021 411.48 405.83 711,773 -3.49(-0.85%)
Oct 25, 2021 399.53 409.72 397.26 409.32 871,712 +11.31(+2.84%)
Oct 22, 2021 399.81 402.13 392.50 398.01 560,096 -2.36(-0.59%)
Oct 21, 2021 404.83 406.58 398.12 400.37 826,026 -1.82(-0.45%)
Oct 20, 2021 406.01 406.60 399.94 402.19 638,324 -0.61(-0.15%)
Oct 19, 2021 400.91 403.89 398.99 402.80 760,317 +3.45(+0.86%)
Oct 18, 2021 397.86 399.45 393.02 399.35 545,253 +0.58(+0.15%)
Oct 15, 2021 400.46 400.46 397.03 398.76 680,827 +1.78(+0.45%)
Oct 14, 2021 398.23 400.81 395.91 396.98 974,682 +2.88(+0.73%)
Oct 13, 2021 394.42 397.13 392.24 394.11 699,452 +0.72(+0.18%)
Oct 12, 2021 398.32 400.87 389.20 393.38 671,989 +0.04(+0.01%)
Oct 11, 2021 398.83 403.89 393.07 393.35 835,015 -5.49(-1.38%)
Oct 08, 2021 394.25 400.37 394.16 398.83 1,076,498 +5.79(+1.47%)
Oct 07, 2021 387.78 394.58 386.57 393.05 1,137,819 +10.80(+2.82%)
Oct 06, 2021 373.13 383.51 371.01 382.25 1,066,272 +4.84(+1.28%)
Oct 05, 2021 371.60 385.12 371.28 377.41 1,169,275 +7.84(+2.12%)
Oct 04, 2021 383.02 383.02 368.19 369.57 1,302,988 -14.51(-3.78%)
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.