Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 802.99 809.01 799.51 801.82 293,924 +0.33(+0.04%)
Dec 30, 2021 798.97 803.01 790.18 801.49 252,367 +3.31(+0.41%)
Dec 29, 2021 796.29 799.98 789.96 798.18 262,336 +3.78(+0.48%)
Dec 28, 2021 791.65 798.37 786.70 794.40 256,232 +2.75(+0.35%)
Dec 27, 2021 780.29 791.66 775.82 791.65 313,190 +15.50(+2.00%)
Dec 23, 2021 777.33 779.05 771.55 776.15 456,942 +0.03(+0.00%)
Dec 22, 2021 768.00 776.78 763.95 776.12 351,537 +13.41(+1.76%)
Dec 21, 2021 762.71 785.27 757.64 762.71 534,289 -16.85(-2.16%)
Dec 20, 2021 774.68 783.79 769.76 779.55 475,650 +0.09(+0.01%)
Dec 17, 2021 769.39 787.64 769.39 779.47 755,643 -0.61(-0.08%)
Dec 16, 2021 777.58 786.51 775.86 780.08 406,359 +5.51(+0.71%)
Dec 15, 2021 769.05 778.71 765.51 774.57 487,989 +10.67(+1.40%)
Dec 14, 2021 772.59 772.59 749.19 763.89 556,254 -9.80(-1.27%)
Dec 13, 2021 752.48 778.19 752.48 773.70 430,486 +17.33(+2.29%)
Dec 10, 2021 759.47 760.45 752.43 756.37 322,298 -1.20(-0.16%)
Dec 09, 2021 771.96 771.96 751.57 757.57 260,969 -14.51(-1.88%)
Dec 08, 2021 768.72 773.17 760.65 772.07 339,535 +1.52(+0.20%)
Dec 07, 2021 762.00 776.30 758.93 770.56 333,905 +15.54(+2.06%)
Dec 06, 2021 754.13 758.23 748.15 755.02 315,715 +2.31(+0.31%)
Dec 03, 2021 765.02 765.59 742.84 752.71 414,830 -4.34(-0.57%)
Dec 02, 2021 761.76 763.30 750.48 757.05 482,837 -4.59(-0.60%)
Dec 01, 2021 773.08 780.17 760.72 761.64 879,831 -8.29(-1.08%)
Nov 30, 2021 774.76 790.01 768.61 769.93 1,127,607 -7.39(-0.95%)
Nov 29, 2021 755.36 779.35 749.46 777.33 568,645 +24.80(+3.30%)
Nov 26, 2021 755.16 771.44 748.45 752.53 343,160 -3.55(-0.47%)
Nov 24, 2021 741.45 756.65 730.95 756.08 343,448 +17.28(+2.34%)
Nov 23, 2021 737.48 741.43 730.90 738.80 764,941 +2.04(+0.28%)
Nov 22, 2021 746.49 747.57 734.26 736.76 560,152 -10.73(-1.44%)
Nov 19, 2021 758.37 759.09 746.47 747.49 692,297 -4.09(-0.54%)
Nov 18, 2021 758.36 752.30 750.84 751.58 349,117 -4.89(-0.65%)
Nov 17, 2021 758.24 761.86 754.28 756.47 642,692 +2.75(+0.36%)
Nov 16, 2021 756.73 760.26 753.42 753.72 445,691 +0.12(+0.02%)
Nov 15, 2021 732.73 755.64 732.39 753.60 782,970 +21.20(+2.90%)
Nov 12, 2021 738.46 738.47 731.28 732.39 609,044 +0.68(+0.09%)
Nov 11, 2021 744.26 744.62 727.89 731.71 434,109 -6.37(-0.86%)
Nov 10, 2021 751.97 736.33 738.08 456,718 -15.47(-2.05%)
Nov 09, 2021 746.91 759.95 744.45 753.55 315,675 +10.29(+1.38%)
Nov 08, 2021 739.58 748.86 727.30 743.26 449,259 +4.70(+0.64%)
Nov 05, 2021 763.42 763.42 736.97 738.56 579,834 -20.47(-2.70%)
Nov 04, 2021 763.20 764.58 741.29 759.03 673,556 -32.39(-4.09%)
Nov 03, 2021 796.73 800.03 782.21 791.42 225,052 +0.92(+0.12%)
Nov 02, 2021 787.00 799.01 783.14 790.50 296,202 +6.09(+0.78%)
Nov 01, 2021 790.30 790.65 775.61 784.41 386,920 -6.24(-0.79%)
Oct 29, 2021 795.32 802.02 787.21 790.65 542,428 -9.66(-1.21%)
Oct 28, 2021 779.08 800.83 800.32 350,808 +21.23(+2.73%)
Oct 27, 2021 796.78 802.40 778.70 779.08 323,221 -6.64(-0.85%)
Oct 26, 2021 780.29 788.29 785.72 296,060 +8.57(+1.10%)
Oct 25, 2021 774.82 783.50 770.14 777.15 330,382 +1.66(+0.21%)
Oct 22, 2021 770.53 778.82 766.76 775.49 326,975 +10.26(+1.34%)
Oct 21, 2021 754.55 769.95 748.78 765.24 445,705 +15.41(+2.06%)
Oct 20, 2021 736.44 751.67 736.44 749.82 484,592 +13.38(+1.82%)
Oct 19, 2021 732.04 736.75 726.47 736.44 581,946 +11.24(+1.55%)
Oct 18, 2021 732.44 738.63 724.36 725.20 502,876 -12.86(-1.74%)
Oct 15, 2021 729.41 740.99 725.49 738.06 576,155 +11.09(+1.53%)
Oct 14, 2021 726.67 733.21 723.70 726.97 374,239 +5.86(+0.81%)
Oct 13, 2021 713.83 725.31 713.83 721.12 409,273 +3.80(+0.53%)
Oct 12, 2021 707.22 718.25 704.84 717.32 372,673 +8.90(+1.26%)
Oct 11, 2021 712.35 713.15 703.49 708.42 339,591 -0.90(-0.13%)
Oct 08, 2021 720.39 722.71 706.54 709.32 496,331 -14.67(-2.03%)
Oct 07, 2021 723.26 731.93 718.68 723.99 566,934 +3.94(+0.55%)
Oct 06, 2021 719.75 723.79 706.41 720.05 768,528 +2.13(+0.30%)
Oct 05, 2021 731.08 733.70 713.75 717.92 715,040 -24.12(-3.25%)
Oct 04, 2021 746.96 751.62 736.35 742.05 429,392 -3.50(-0.47%)
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.