Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 811.48 817.56 807.96 810.30 290,849 +0.34(+0.04%)
Dec 30, 2021 807.41 811.51 798.53 809.96 249,727 +3.34(+0.41%)
Dec 29, 2021 804.71 808.44 798.31 806.62 259,591 +3.82(+0.48%)
Dec 28, 2021 800.02 806.81 795.02 802.80 253,552 +2.78(+0.35%)
Dec 27, 2021 788.54 800.03 784.03 800.02 309,913 +15.66(+2.00%)
Dec 23, 2021 785.54 787.29 779.71 784.36 452,161 +0.03(+0.00%)
Dec 22, 2021 776.12 784.99 772.03 784.33 347,859 +13.56(+1.76%)
Dec 21, 2021 770.77 793.57 765.65 770.77 528,699 -17.02(-2.16%)
Dec 20, 2021 782.87 792.08 777.90 787.80 470,674 +0.09(+0.01%)
Dec 17, 2021 777.53 795.97 777.53 787.71 747,737 -0.61(-0.08%)
Dec 16, 2021 785.80 794.83 784.06 788.32 402,108 +5.57(+0.71%)
Dec 15, 2021 777.18 786.95 773.61 782.76 482,883 +10.79(+1.40%)
Dec 14, 2021 780.75 780.75 757.11 771.97 550,434 -9.90(-1.27%)
Dec 13, 2021 760.44 786.42 760.44 781.88 425,982 +17.51(+2.29%)
Dec 10, 2021 767.50 768.49 760.38 764.36 318,926 -1.21(-0.16%)
Dec 09, 2021 780.12 780.12 759.52 765.58 258,238 -14.66(-1.88%)
Dec 08, 2021 776.85 781.35 768.69 780.24 335,982 +1.53(+0.20%)
Dec 07, 2021 770.05 784.51 766.95 778.70 330,411 +15.70(+2.06%)
Dec 06, 2021 762.10 766.25 756.06 763.00 312,412 +2.34(+0.31%)
Dec 03, 2021 773.11 773.68 750.69 760.67 410,490 -4.39(-0.57%)
Dec 02, 2021 769.81 771.37 758.41 765.05 477,786 -4.64(-0.60%)
Dec 01, 2021 781.25 788.42 768.76 769.69 870,625 -8.38(-1.08%)
Nov 30, 2021 782.95 798.36 776.74 778.07 1,115,809 -7.47(-0.95%)
Nov 29, 2021 763.35 787.59 757.38 785.54 562,696 +25.06(+3.30%)
Nov 26, 2021 763.15 779.60 756.36 760.48 339,570 -3.59(-0.47%)
Nov 24, 2021 749.28 764.65 738.68 764.08 339,855 +17.46(+2.34%)
Nov 23, 2021 745.28 749.27 738.63 746.61 756,937 +2.06(+0.28%)
Nov 22, 2021 754.38 755.48 742.02 744.55 554,291 -10.85(-1.44%)
Nov 19, 2021 766.38 767.11 754.36 755.40 685,054 -4.13(-0.54%)
Nov 18, 2021 766.38 760.26 758.78 759.53 345,465 -4.94(-0.65%)
Nov 17, 2021 766.26 769.92 762.26 764.47 635,967 +2.78(+0.36%)
Nov 16, 2021 764.73 768.30 761.38 761.69 441,028 +0.12(+0.02%)
Nov 15, 2021 740.48 763.63 740.14 761.57 774,778 +21.43(+2.90%)
Nov 12, 2021 746.26 746.27 739.01 740.14 602,672 +0.69(+0.09%)
Nov 11, 2021 752.13 752.49 735.58 739.45 429,567 -6.43(-0.86%)
Nov 10, 2021 759.92 744.12 745.88 451,939 -15.63(-2.05%)
Nov 09, 2021 754.81 767.98 752.32 761.52 312,373 +10.39(+1.38%)
Nov 08, 2021 747.40 756.77 734.99 751.12 444,558 +4.75(+0.64%)
Nov 05, 2021 771.49 771.49 744.77 746.37 573,767 -20.68(-2.70%)
Nov 04, 2021 771.26 772.67 749.13 767.05 666,509 -32.73(-4.09%)
Nov 03, 2021 805.15 808.49 790.48 799.79 222,698 +0.93(+0.12%)
Nov 02, 2021 795.32 807.46 791.42 798.86 293,103 +6.16(+0.78%)
Nov 01, 2021 798.66 799.01 783.81 792.70 382,872 -6.31(-0.79%)
Oct 29, 2021 803.73 810.50 795.53 799.01 536,753 -9.77(-1.21%)
Oct 28, 2021 787.32 809.29 808.78 347,137 +21.46(+2.73%)
Oct 27, 2021 805.21 810.89 786.93 787.32 319,839 -6.71(-0.85%)
Oct 26, 2021 788.54 796.62 794.03 292,962 +8.66(+1.10%)
Oct 25, 2021 783.01 791.79 778.28 785.37 326,925 +1.68(+0.21%)
Oct 22, 2021 778.68 787.05 774.87 783.69 323,554 +10.37(+1.34%)
Oct 21, 2021 762.53 778.09 756.70 773.33 441,042 +15.58(+2.06%)
Oct 20, 2021 744.22 759.62 744.22 757.75 479,522 +13.53(+1.82%)
Oct 19, 2021 739.78 744.54 734.15 744.22 575,857 +11.36(+1.55%)
Oct 18, 2021 740.18 746.44 732.02 732.86 497,615 -13.00(-1.74%)
Oct 15, 2021 737.12 748.82 733.16 745.86 570,126 +11.21(+1.53%)
Oct 14, 2021 734.35 740.96 731.36 734.66 370,323 +5.92(+0.81%)
Oct 13, 2021 721.38 732.98 721.38 728.74 404,991 +3.84(+0.53%)
Oct 12, 2021 714.70 725.85 712.29 724.90 368,774 +8.99(+1.26%)
Oct 11, 2021 719.88 720.69 710.93 715.91 336,038 -0.91(-0.13%)
Oct 08, 2021 728.00 730.35 714.02 716.82 491,138 -14.82(-2.03%)
Oct 07, 2021 730.91 739.67 726.28 731.64 561,003 +3.98(+0.55%)
Oct 06, 2021 727.36 731.44 713.88 727.66 760,487 +2.15(+0.30%)
Oct 05, 2021 738.81 741.46 721.29 725.51 707,559 -24.38(-3.25%)
Oct 04, 2021 754.86 759.56 744.14 749.89 424,900 -3.54(-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.