Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 459.46 460.63 455.60 456.16 353,470 -2.38(-0.52%)
Dec 30, 2021 461.62 464.16 458.09 458.54 817,906 -2.01(-0.44%)
Dec 29, 2021 457.81 461.37 457.45 460.55 327,203 +2.48(+0.54%)
Dec 28, 2021 456.59 461.51 455.86 458.07 321,515 +2.23(+0.49%)
Dec 27, 2021 453.63 455.89 449.24 455.84 264,598 +3.62(+0.80%)
Dec 23, 2021 451.17 454.36 447.49 452.22 358,994 +4.42(+0.99%)
Dec 22, 2021 442.14 448.31 439.93 447.80 486,216 +5.79(+1.31%)
Dec 21, 2021 443.32 445.35 438.51 442.01 517,324 -0.94(-0.21%)
Dec 20, 2021 441.52 446.67 437.74 442.95 894,904 -2.19(-0.49%)
Dec 17, 2021 450.81 452.55 443.69 445.14 1,354,002 -4.06(-0.90%)
Dec 16, 2021 448.89 453.85 443.56 449.20 1,024,336 -4.25(-0.94%)
Dec 15, 2021 455.19 456.57 446.51 453.45 781,418 -0.06(-0.01%)
Dec 14, 2021 453.35 459.03 451.45 453.51 1,003,503 -2.46(-0.54%)
Dec 13, 2021 452.66 458.45 446.73 455.98 722,697 +3.12(+0.69%)
Dec 10, 2021 443.71 454.52 440.30 452.86 922,243 +8.75(+1.97%)
Dec 09, 2021 431.14 444.35 425.48 444.11 1,140,872 +12.06(+2.79%)
Dec 08, 2021 425.74 432.19 421.73 432.05 914,911 +6.86(+1.61%)
Dec 07, 2021 427.03 428.63 424.10 425.19 479,347 +0.50(+0.12%)
Dec 06, 2021 418.61 428.86 416.34 424.69 693,384 +10.61(+2.56%)
Dec 03, 2021 415.72 419.54 410.34 414.08 557,142 +0.26(+0.06%)
Dec 02, 2021 410.07 416.54 405.17 413.82 804,670 +3.75(+0.91%)
Dec 01, 2021 415.53 421.26 409.84 410.07 677,052 -2.05(-0.50%)
Nov 30, 2021 417.31 419.28 408.60 412.13 1,206,388 -8.21(-1.95%)
Nov 29, 2021 423.71 423.95 415.98 420.33 471,750 -0.41(-0.10%)
Nov 26, 2021 422.72 424.26 414.37 420.75 662,944 -7.56(-1.77%)
Nov 24, 2021 428.62 430.46 425.54 428.31 485,320 -1.02(-0.24%)
Nov 23, 2021 424.14 430.01 423.45 429.33 461,244 +4.75(+1.12%)
Nov 22, 2021 428.50 430.13 422.51 424.58 451,318 -2.44(-0.57%)
Nov 19, 2021 439.83 439.83 425.69 427.01 688,324 -10.90(-2.49%)
Nov 18, 2021 431.13 437.78 429.33 437.91 788,723 +7.43(+1.73%)
Nov 17, 2021 435.98 436.96 430.10 430.48 620,076 -5.63(-1.29%)
Nov 16, 2021 432.35 443.69 430.28 436.10 721,663 +5.83(+1.36%)
Nov 15, 2021 437.44 437.44 429.61 430.27 621,610 -7.10(-1.62%)
Nov 12, 2021 439.79 440.50 435.30 437.37 506,480 -1.06(-0.24%)
Nov 11, 2021 439.95 440.60 431.68 438.43 471,608 -1.97(-0.45%)
Nov 10, 2021 442.86 440.40 465,826 -1.86(-0.42%)
Nov 09, 2021 446.47 447.22 439.52 442.26 623,098 -4.03(-0.90%)
Nov 08, 2021 446.70 449.16 440.06 446.29 726,939 +1.05(+0.24%)
Nov 05, 2021 446.42 456.31 444.48 445.24 738,477 -0.12(-0.03%)
Nov 04, 2021 448.79 450.59 441.78 445.35 1,011,527 -5.79(-1.28%)
Nov 03, 2021 428.61 460.51 428.61 451.15 1,545,137 +2.30(+0.51%)
Nov 02, 2021 452.97 454.16 446.39 448.85 754,088 -2.36(-0.52%)
Nov 01, 2021 456.91 455.89 448.29 451.21 941,401 -3.58(-0.79%)
Oct 29, 2021 456.92 459.29 452.53 454.79 1,099,477 -4.36(-0.95%)
Oct 28, 2021 452.86 460.64 452.67 459.15 820,689 +8.80(+1.95%)
Oct 27, 2021 459.95 459.33 449.28 450.35 712,780 -8.31(-1.81%)
Oct 26, 2021 456.14 461.24 458.66 613,204 +3.61(+0.79%)
Oct 25, 2021 454.69 456.94 451.09 455.05 594,529 +1.54(+0.34%)
Oct 22, 2021 451.18 456.61 450.87 453.50 431,665 +1.02(+0.23%)
Oct 21, 2021 445.15 453.11 444.14 452.48 517,027 +6.22(+1.39%)
Oct 20, 2021 436.30 448.84 436.30 446.27 1,082,899 +12.75(+2.94%)
Oct 19, 2021 432.81 434.79 428.99 433.52 669,468 +2.90(+0.67%)
Oct 18, 2021 433.54 433.92 426.96 430.62 810,783 -2.41(-0.56%)
Oct 15, 2021 428.84 436.54 427.14 433.03 1,866,712 +5.91(+1.38%)
Oct 14, 2021 425.18 435.98 422.55 427.12 1,727,772 +14.03(+3.40%)
Oct 13, 2021 413.25 414.25 407.38 413.09 1,058,405 +0.27(+0.06%)
Oct 12, 2021 408.48 414.40 406.58 412.82 1,132,622 +5.45(+1.34%)
Oct 11, 2021 405.04 409.37 401.68 407.37 910,203 +2.07(+0.51%)
Oct 08, 2021 398.08 405.33 395.46 405.30 960,368 +8.74(+2.20%)
Oct 07, 2021 388.00 397.59 387.53 396.56 767,110 +11.16(+2.89%)
Oct 06, 2021 378.28 385.93 374.96 385.41 774,519 +4.11(+1.08%)
Oct 05, 2021 377.62 386.14 377.57 381.29 635,743 +3.29(+0.87%)
Oct 04, 2021 384.87 386.30 376.21 378.00 634,206 -6.47(-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.