Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 458.34 459.50 454.49 455.05 354,336 -2.37(-0.52%)
Dec 30, 2021 460.49 463.03 456.97 457.42 819,909 -2.00(-0.44%)
Dec 29, 2021 456.69 460.24 456.33 459.42 328,004 +2.47(+0.54%)
Dec 28, 2021 455.47 460.38 454.75 456.95 322,303 +2.22(+0.49%)
Dec 27, 2021 452.52 454.78 448.14 454.73 265,246 +3.62(+0.80%)
Dec 23, 2021 450.06 453.25 446.39 451.11 359,873 +4.41(+0.99%)
Dec 22, 2021 441.06 447.21 438.86 446.70 487,406 +5.78(+1.31%)
Dec 21, 2021 442.24 444.27 437.44 440.93 518,590 -0.94(-0.21%)
Dec 20, 2021 440.45 445.58 436.68 441.87 897,095 -2.18(-0.49%)
Dec 17, 2021 449.71 451.45 442.60 444.05 1,357,317 -4.06(-0.90%)
Dec 16, 2021 447.79 452.74 442.48 448.11 1,026,844 -4.24(-0.94%)
Dec 15, 2021 454.08 455.45 445.42 452.35 783,331 -0.06(-0.01%)
Dec 14, 2021 452.24 457.91 450.35 452.41 1,005,960 -2.46(-0.54%)
Dec 13, 2021 451.55 457.33 445.64 454.87 724,466 +3.12(+0.69%)
Dec 10, 2021 442.63 453.40 439.22 451.75 924,501 +8.73(+1.97%)
Dec 09, 2021 430.08 443.27 424.44 443.02 1,143,665 +12.03(+2.79%)
Dec 08, 2021 424.69 431.13 420.70 430.99 917,151 +6.85(+1.61%)
Dec 07, 2021 425.99 427.58 423.06 424.15 480,520 +0.50(+0.12%)
Dec 06, 2021 417.58 427.81 415.32 423.65 695,082 +10.58(+2.56%)
Dec 03, 2021 414.70 418.51 409.34 413.07 558,506 +0.25(+0.06%)
Dec 02, 2021 409.07 415.52 404.18 412.81 806,640 +3.74(+0.91%)
Dec 01, 2021 414.52 420.23 408.84 409.07 678,710 -2.05(-0.50%)
Nov 30, 2021 416.29 418.26 407.60 411.12 1,209,341 -8.19(-1.95%)
Nov 29, 2021 422.68 422.91 414.96 419.31 472,905 -0.41(-0.10%)
Nov 26, 2021 421.69 423.23 413.36 419.72 664,567 -7.54(-1.77%)
Nov 24, 2021 427.57 429.41 424.50 427.26 486,509 -1.02(-0.24%)
Nov 23, 2021 423.11 428.96 422.42 428.28 462,374 +4.74(+1.12%)
Nov 22, 2021 427.46 429.08 421.48 423.54 452,423 -2.43(-0.57%)
Nov 19, 2021 438.75 438.75 424.65 425.97 690,009 -10.87(-2.49%)
Nov 18, 2021 430.07 436.71 428.28 436.84 790,654 +7.41(+1.73%)
Nov 17, 2021 434.91 435.89 429.04 429.43 621,594 -5.61(-1.29%)
Nov 16, 2021 431.30 442.60 429.23 435.04 723,430 +5.82(+1.36%)
Nov 15, 2021 436.37 436.37 428.56 429.22 623,132 -7.08(-1.62%)
Nov 12, 2021 438.71 439.43 434.24 436.30 507,720 -1.06(-0.24%)
Nov 11, 2021 438.88 439.52 430.62 437.36 472,762 -1.97(-0.45%)
Nov 10, 2021 441.78 439.33 466,967 -1.85(-0.42%)
Nov 09, 2021 445.38 446.13 438.45 441.18 624,624 -4.02(-0.90%)
Nov 08, 2021 445.61 448.07 438.99 445.20 728,718 +1.05(+0.24%)
Nov 05, 2021 445.32 455.20 443.39 444.15 740,285 -0.12(-0.03%)
Nov 04, 2021 447.69 449.49 440.70 444.27 1,014,004 -5.78(-1.28%)
Nov 03, 2021 427.56 459.39 427.56 450.05 1,548,920 +2.29(+0.51%)
Nov 02, 2021 451.87 453.05 445.31 447.75 755,935 -2.35(-0.52%)
Nov 01, 2021 455.80 454.78 447.20 450.10 943,706 -3.58(-0.79%)
Oct 29, 2021 455.81 458.17 451.43 453.68 1,102,169 -4.35(-0.95%)
Oct 28, 2021 451.75 459.52 451.56 458.03 822,698 +8.78(+1.95%)
Oct 27, 2021 458.82 458.20 448.19 449.25 714,525 -8.29(-1.81%)
Oct 26, 2021 455.02 460.12 457.54 614,706 +3.60(+0.79%)
Oct 25, 2021 453.58 455.82 449.99 453.93 595,985 +1.54(+0.34%)
Oct 22, 2021 450.07 455.50 449.77 452.40 432,722 +1.02(+0.23%)
Oct 21, 2021 444.06 452.00 443.05 451.38 518,293 +6.20(+1.39%)
Oct 20, 2021 435.24 447.74 435.24 445.18 1,085,550 +12.71(+2.94%)
Oct 19, 2021 431.75 433.73 427.94 432.46 671,107 +2.89(+0.67%)
Oct 18, 2021 432.48 432.86 425.92 429.57 812,768 -2.40(-0.56%)
Oct 15, 2021 427.79 435.47 426.10 431.97 1,871,282 +5.90(+1.38%)
Oct 14, 2021 424.14 434.91 421.52 426.08 1,732,002 +14.00(+3.40%)
Oct 13, 2021 412.25 413.24 406.39 412.08 1,060,997 +0.26(+0.06%)
Oct 12, 2021 407.49 413.39 405.58 411.81 1,135,395 +5.44(+1.34%)
Oct 11, 2021 404.05 408.37 400.70 406.38 912,432 +2.07(+0.51%)
Oct 08, 2021 397.11 404.34 394.50 404.31 962,719 +8.72(+2.20%)
Oct 07, 2021 387.05 396.62 386.59 395.59 768,988 +11.13(+2.89%)
Oct 06, 2021 377.36 384.99 374.04 384.47 776,416 +4.10(+1.08%)
Oct 05, 2021 376.70 385.20 376.64 380.36 637,299 +3.28(+0.87%)
Oct 04, 2021 383.93 385.36 375.29 377.08 635,759 -6.46(-1.68%)
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.