Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 542.11 558.57 540.81 545.35 1,904,504 +7.53(+1.40%)
Jan 18, 2022 539.32 548.90 536.10 537.82 1,888,152 -12.97(-2.35%)
Jan 14, 2022 550.79 0 -2.13(-0.39%)
Jan 13, 2022 580.89 582.53 551.70 552.92 1,632,897 -24.34(-4.22%)
Jan 12, 2022 584.81 589.57 575.80 577.26 1,433,684 -1.46(-0.25%)
Jan 11, 2022 566.20 579.61 558.52 578.72 1,696,147 +8.53(+1.50%)
Jan 10, 2022 553.52 570.89 543.85 570.19 2,956,700 +2.63(+0.46%)
Jan 07, 2022 586.44 588.99 563.77 567.56 2,275,300 -18.83(-3.21%)
Jan 06, 2022 586.80 595.84 580.21 586.39 1,789,010 -7.31(-1.23%)
Jan 05, 2022 609.43 614.69 593.17 593.70 2,295,814 -24.62(-3.98%)
Jan 04, 2022 631.47 631.47 606.13 618.32 1,997,736 -13.15(-2.08%)
Jan 03, 2022 640.03 645.61 621.28 631.47 1,360,595 -11.75(-1.83%)
Dec 31, 2021 644.33 647.35 638.72 643.22 821,517 -0.14(-0.02%)
Dec 30, 2021 648.04 650.70 642.45 643.36 770,398 -4.67(-0.72%)
Dec 29, 2021 649.09 650.77 642.08 648.03 688,571 -1.75(-0.27%)
Dec 28, 2021 657.86 658.84 647.40 649.78 955,717 -2.99(-0.46%)
Dec 27, 2021 639.09 653.65 638.00 652.77 1,068,732 +17.06(+2.68%)
Dec 23, 2021 631.66 638.81 630.75 635.71 759,830 +4.05(+0.64%)
Dec 22, 2021 620.96 632.42 616.72 631.66 1,014,604 +10.59(+1.71%)
Dec 21, 2021 621.07 623.10 601.05 621.07 1,875,787 +16.44(+2.72%)
Dec 20, 2021 609.10 614.33 599.27 604.63 2,236,739 -15.64(-2.52%)
Dec 17, 2021 621.40 631.74 612.19 620.27 4,370,802 -13.69(-2.16%)
Dec 16, 2021 649.00 649.99 624.81 633.96 1,952,872 -13.53(-2.09%)
Dec 15, 2021 647.49 648.74 625.25 647.49 2,554,039 +8.01(+1.25%)
Dec 14, 2021 655.64 657.04 626.85 639.48 1,865,853 -29.26(-4.38%)
Dec 13, 2021 678.00 684.07 668.40 668.74 1,412,489 -9.21(-1.36%)
Dec 10, 2021 670.31 678.23 666.89 677.95 1,276,680 +12.44(+1.87%)
Dec 09, 2021 674.03 680.25 662.71 665.51 1,180,149 -7.55(-1.12%)
Dec 08, 2021 673.17 676.20 666.78 673.06 1,332,351 -0.24(-0.04%)
Dec 07, 2021 654.22 674.45 653.96 673.30 1,615,326 +27.96(+4.33%)
Dec 06, 2021 649.99 652.06 639.53 645.34 1,686,255 -2.62(-0.40%)
Dec 03, 2021 671.43 673.45 634.98 647.96 2,277,214 -24.16(-3.59%)
Dec 02, 2021 660.20 677.81 660.20 672.12 1,961,928 +8.23(+1.24%)
Dec 01, 2021 667.90 674.95 657.60 663.89 5,184,765 +11.59(+1.78%)
Nov 30, 2021 668.95 681.57 652.00 652.30 4,183,940 -42.36(-6.10%)
Nov 29, 2021 674.33 697.27 666.91 694.66 1,996,030 +27.75(+4.16%)
Nov 26, 2021 684.00 691.05 663.71 666.91 1,279,285 -17.09(-2.50%)
Nov 24, 2021 661.50 684.65 659.68 684.00 1,715,066 +13.37(+1.99%)
Nov 23, 2021 652.75 672.14 648.80 670.63 2,112,535 +9.00(+1.36%)
Nov 22, 2021 691.96 693.51 660.81 661.63 2,177,011 -30.71(-4.44%)
Nov 19, 2021 715.87 716.86 681.46 692.34 3,616,574 +63.40(+10.08%)
Nov 18, 2021 636.52 630.58 626.43 628.94 1,320,027 -6.12(-0.96%)
Nov 17, 2021 643.58 644.55 629.84 635.06 1,319,955 -10.70(-1.66%)
Nov 16, 2021 626.16 646.48 625.95 645.76 1,311,934 +19.62(+3.13%)
Nov 15, 2021 628.19 632.95 622.55 626.14 1,401,912 -0.85(-0.14%)
Nov 12, 2021 610.93 628.38 610.93 626.99 1,182,582 +20.12(+3.32%)
Nov 11, 2021 607.25 610.59 605.91 606.87 684,284 +2.89(+0.48%)
Nov 10, 2021 611.39 603.98 1,197,291 -8.80(-1.44%)
Nov 09, 2021 615.95 618.13 611.22 612.78 1,205,077 -2.47(-0.40%)
Nov 08, 2021 619.01 619.49 608.21 615.25 1,222,754 +0.26(+0.04%)
Nov 05, 2021 628.19 629.31 612.79 614.99 1,428,213 -10.69(-1.71%)
Nov 04, 2021 621.28 631.56 620.31 625.68 1,267,203 +2.81(+0.45%)
Nov 03, 2021 619.91 625.66 609.26 622.87 1,093,905 +4.48(+0.72%)
Nov 02, 2021 612.09 625.66 610.50 618.39 1,024,534 +9.58(+1.57%)
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.