Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 756.28 773.62 772.93 650,791 +13.90(+1.83%)
Jan 28, 2022 737.06 759.11 725.70 759.03 642,408 +18.95(+2.56%)
Jan 27, 2022 758.58 765.06 736.07 740.08 741,663 -7.05(-0.94%)
Jan 26, 2022 761.72 770.14 737.85 747.13 1,003,670 -2.89(-0.39%)
Jan 25, 2022 726.97 755.38 717.45 750.02 1,298,986 +11.02(+1.49%)
Jan 24, 2022 732.19 740.50 708.86 739.00 1,797,919 -13.24(-1.76%)
Jan 21, 2022 775.71 775.71 750.25 752.25 1,329,000 -24.07(-3.10%)
Jan 20, 2022 777.83 795.22 773.68 776.32 1,007,026 +0.99(+0.13%)
Jan 19, 2022 788.95 788.95 774.87 775.33 846,519 -6.11(-0.78%)
Jan 18, 2022 784.26 788.91 774.11 781.44 1,084,299 -15.59(-1.96%)
Jan 14, 2022 797.03 0 -17.83(-2.19%)
Jan 13, 2022 836.60 837.00 811.64 814.86 844,914 -16.47(-1.98%)
Jan 12, 2022 841.13 845.28 827.33 831.32 694,571 -2.89(-0.35%)
Jan 11, 2022 818.77 834.89 809.40 834.21 794,199 +13.95(+1.70%)
Jan 10, 2022 834.69 835.79 810.40 820.27 839,480 -17.78(-2.12%)
Jan 07, 2022 840.86 842.14 830.28 838.05 684,941 -3.02(-0.36%)
Jan 06, 2022 839.07 843.59 830.31 841.07 678,163 +3.49(+0.42%)
Jan 05, 2022 862.35 869.26 836.69 837.58 610,420 -23.90(-2.77%)
Jan 04, 2022 861.95 871.12 860.86 861.48 527,842 +5.16(+0.60%)
Jan 03, 2022 862.53 866.04 850.40 856.32 501,251 -3.60(-0.42%)
Dec 31, 2021 859.72 863.92 857.99 859.92 229,013 +1.69(+0.20%)
Dec 30, 2021 856.32 862.27 851.38 858.23 336,390 +3.79(+0.44%)
Dec 29, 2021 865.28 866.87 852.52 854.44 417,314 -11.37(-1.31%)
Dec 28, 2021 867.64 872.60 865.15 865.80 410,107 -0.70(-0.08%)
Dec 27, 2021 862.96 867.03 856.58 866.50 437,482 +8.12(+0.95%)
Dec 23, 2021 858.25 867.23 856.66 858.38 443,267 +2.24(+0.26%)
Dec 22, 2021 856.16 862.47 852.84 856.14 373,000 +0.63(+0.07%)
Dec 21, 2021 849.92 858.63 845.54 855.52 406,193 +12.75(+1.51%)
Dec 20, 2021 845.21 846.16 830.58 842.76 585,059 -15.29(-1.78%)
Dec 17, 2021 861.96 867.83 848.50 858.05 774,149 -7.50(-0.87%)
Dec 16, 2021 869.22 876.36 860.68 865.55 504,643 +6.24(+0.73%)
Dec 15, 2021 850.71 859.61 836.90 859.31 496,017 +11.77(+1.39%)
Dec 14, 2021 854.70 859.83 838.77 847.54 882,572 -14.35(-1.67%)
Dec 13, 2021 867.86 869.26 858.59 861.89 493,306 -7.04(-0.81%)
Dec 10, 2021 869.65 872.73 863.60 868.94 482,815 +5.71(+0.66%)
Dec 09, 2021 863.05 870.60 859.10 863.23 400,999 -4.49(-0.52%)
Dec 08, 2021 872.06 875.51 859.34 867.72 440,232 +2.76(+0.32%)
Dec 07, 2021 856.30 868.30 853.32 864.96 675,541 +22.75(+2.70%)
Dec 06, 2021 846.46 850.89 836.30 842.21 471,410 +1.18(+0.14%)
Dec 03, 2021 863.02 863.86 830.00 841.02 686,054 -18.02(-2.10%)
Dec 02, 2021 842.84 863.92 842.51 859.05 674,619 +17.31(+2.06%)
Dec 01, 2021 861.53 868.95 841.22 841.73 757,221 -4.00(-0.47%)
Nov 30, 2021 859.76 864.79 843.31 845.74 1,130,490 -21.87(-2.52%)
Nov 29, 2021 855.24 873.92 846.87 867.60 653,135 +24.65(+2.92%)
Nov 26, 2021 844.02 854.57 838.48 842.96 581,037 -27.19(-3.12%)
Nov 24, 2021 871.64 878.28 864.88 870.15 469,460 -4.40(-0.50%)
Nov 23, 2021 862.25 875.70 858.50 874.55 733,904 +15.05(+1.75%)
Nov 22, 2021 860.12 869.39 853.55 859.50 596,348 +4.10(+0.48%)
Nov 19, 2021 862.37 865.25 850.80 855.40 790,631 -7.31(-0.85%)
Nov 18, 2021 874.04 863.72 858.94 862.71 729,897 -8.20(-0.94%)
Nov 17, 2021 882.98 884.75 862.14 870.91 723,986 -16.28(-1.83%)
Nov 16, 2021 891.20 894.37 879.97 887.19 493,156 -4.01(-0.45%)
Nov 15, 2021 907.81 908.27 889.12 891.20 725,847 -17.06(-1.88%)
Nov 12, 2021 908.29 909.82 899.68 908.26 414,515 +5.51(+0.61%)
Nov 11, 2021 896.36 906.23 895.66 902.76 285,505 +5.97(+0.67%)
Nov 10, 2021 899.39 896.78 364,393 -7.05(-0.78%)
Nov 09, 2021 900.06 908.53 890.88 903.83 421,581 +0.82(+0.09%)
Nov 08, 2021 897.52 903.91 895.19 903.01 398,311 +10.06(+1.13%)
Nov 05, 2021 899.68 904.94 889.44 892.95 363,760 +1.00(+0.11%)
Nov 04, 2021 893.70 901.34 885.47 891.95 375,401 +2.19(+0.25%)
Nov 03, 2021 890.20 891.68 882.84 889.76 414,216 +3.60(+0.41%)
Nov 02, 2021 874.66 889.03 871.67 886.16 408,319 +10.86(+1.24%)
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.