Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 381.51 382.65 379.40 381.39 508,924 -0.47(-0.12%)
Dec 30, 2021 389.48 389.96 381.26 381.86 474,506 -6.84(-1.76%)
Dec 29, 2021 390.00 392.04 388.03 388.69 364,073 -1.33(-0.34%)
Dec 28, 2021 392.05 394.23 388.83 390.02 328,466 -0.05(-0.01%)
Dec 27, 2021 389.58 390.25 386.61 390.07 513,381 +2.16(+0.56%)
Dec 23, 2021 387.54 390.42 386.75 387.91 311,795 +2.24(+0.58%)
Dec 22, 2021 382.20 385.98 381.58 385.68 403,828 +3.60(+0.94%)
Dec 21, 2021 381.22 383.28 378.06 382.07 439,079 +4.24(+1.12%)
Dec 20, 2021 379.39 380.22 373.60 377.83 500,039 -6.54(-1.70%)
Dec 17, 2021 384.90 389.42 381.07 384.38 1,061,296 -2.23(-0.58%)
Dec 16, 2021 390.37 391.30 382.69 386.60 788,898 -1.77(-0.45%)
Dec 15, 2021 384.05 388.74 380.20 388.37 468,288 +5.65(+1.48%)
Dec 14, 2021 387.18 389.64 378.64 382.72 609,468 -6.70(-1.72%)
Dec 13, 2021 388.67 390.76 387.13 389.42 736,122 +1.03(+0.26%)
Dec 10, 2021 386.23 388.63 384.13 388.39 354,797 +4.25(+1.11%)
Dec 09, 2021 388.93 390.97 384.05 384.14 566,877 -4.55(-1.17%)
Dec 08, 2021 389.25 390.84 386.64 388.69 584,562 -0.33(-0.09%)
Dec 07, 2021 384.23 391.19 384.23 389.02 657,286 +12.69(+3.37%)
Dec 06, 2021 377.94 379.39 371.07 376.34 678,145 +0.61(+0.16%)
Dec 03, 2021 383.73 385.78 370.66 375.73 866,557 -4.27(-1.12%)
Dec 02, 2021 371.80 381.67 371.41 379.99 893,220 +8.67(+2.34%)
Dec 01, 2021 385.33 386.64 371.06 371.32 898,385 -10.13(-2.65%)
Nov 30, 2021 385.13 389.50 380.01 381.45 1,365,146 -6.47(-1.67%)
Nov 29, 2021 380.73 390.30 378.51 387.92 1,226,159 +12.87(+3.43%)
Nov 26, 2021 377.78 382.26 373.51 375.05 557,843 -8.22(-2.15%)
Nov 24, 2021 375.70 383.98 375.30 383.27 416,965 +5.76(+1.53%)
Nov 23, 2021 374.63 378.06 369.50 377.51 382,970 +1.99(+0.53%)
Nov 22, 2021 377.68 382.28 375.23 375.52 608,661 -2.18(-0.58%)
Nov 19, 2021 387.23 388.13 376.80 377.70 689,874 -7.43(-1.93%)
Nov 18, 2021 388.29 387.54 384.85 385.13 521,424 -2.18(-0.56%)
Nov 17, 2021 390.74 392.31 377.14 387.31 985,224 -4.25(-1.09%)
Nov 16, 2021 381.23 393.41 381.23 391.56 646,557 +10.59(+2.78%)
Nov 15, 2021 378.41 385.03 377.66 380.97 784,114 +2.69(+0.71%)
Nov 12, 2021 376.80 380.65 374.71 378.28 594,112 +2.50(+0.67%)
Nov 11, 2021 379.68 381.12 372.63 375.78 409,801 -2.18(-0.58%)
Nov 10, 2021 382.07 377.96 639,431 -4.49(-1.18%)
Nov 09, 2021 377.55 383.52 377.35 382.45 606,811 +4.90(+1.30%)
Nov 08, 2021 378.08 380.24 375.30 377.55 789,790 +0.16(+0.04%)
Nov 05, 2021 381.19 383.32 377.10 377.39 546,777 -1.88(-0.50%)
Nov 04, 2021 377.84 382.07 377.30 379.28 604,063 +2.43(+0.64%)
Nov 03, 2021 382.16 385.08 372.85 376.85 642,913 -4.05(-1.06%)
Nov 02, 2021 384.40 386.24 380.21 380.89 636,023 -3.60(-0.94%)
Nov 01, 2021 396.61 394.01 381.48 384.49 566,042 -9.51(-2.41%)
Oct 29, 2021 397.19 397.50 390.25 394.01 794,366 -2.48(-0.62%)
Oct 28, 2021 386.50 396.86 385.40 396.48 733,239 +13.70(+3.58%)
Oct 27, 2021 380.67 385.46 379.19 382.79 765,931 +2.24(+0.59%)
Oct 26, 2021 378.26 380.54 611,158 +5.11(+1.36%)
Oct 25, 2021 372.11 376.61 370.05 375.44 559,532 +3.35(+0.90%)
Oct 22, 2021 367.93 372.90 367.33 372.08 420,698 +5.32(+1.45%)
Oct 21, 2021 361.56 367.00 358.30 366.76 394,878 +4.15(+1.15%)
Oct 20, 2021 370.76 370.76 361.65 362.61 539,109 -6.84(-1.85%)
Oct 19, 2021 365.27 370.05 365.27 369.45 410,050 +4.84(+1.33%)
Oct 18, 2021 361.80 364.96 359.67 364.61 592,567 +2.75(+0.76%)
Oct 15, 2021 363.78 363.78 359.56 361.87 723,093 +0.67(+0.19%)
Oct 14, 2021 356.53 361.28 356.53 361.19 337,437 +8.79(+2.50%)
Oct 13, 2021 354.30 354.30 349.40 352.40 351,046 +0.53(+0.15%)
Oct 12, 2021 353.19 356.01 350.58 351.87 375,503 +0.86(+0.24%)
Oct 11, 2021 351.68 357.16 351.00 351.01 370,072 -2.16(-0.61%)
Oct 08, 2021 355.22 355.65 350.83 353.18 398,392 -0.70(-0.20%)
Oct 07, 2021 353.26 357.87 353.10 353.88 863,878 +4.91(+1.41%)
Oct 06, 2021 342.17 349.60 341.02 348.97 466,355 +2.50(+0.72%)
Oct 05, 2021 342.92 350.13 342.07 346.46 576,817 +5.51(+1.62%)
Oct 04, 2021 348.65 348.65 338.18 340.95 653,368 -9.28(-2.65%)
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.