Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 859.30 863.51 857.58 859.51 229,122 +1.69(+0.20%)
Dec 30, 2021 855.90 861.86 850.98 857.82 336,551 +3.79(+0.44%)
Dec 29, 2021 864.87 866.46 852.11 854.03 417,513 -11.36(-1.31%)
Dec 28, 2021 867.23 872.18 864.74 865.39 410,303 -0.70(-0.08%)
Dec 27, 2021 862.55 866.62 856.17 866.09 437,692 +8.12(+0.95%)
Dec 23, 2021 857.84 866.81 856.25 857.97 443,479 +2.24(+0.26%)
Dec 22, 2021 855.75 862.05 852.43 855.74 373,178 +0.63(+0.07%)
Dec 21, 2021 849.51 858.22 845.13 855.11 406,387 +12.75(+1.51%)
Dec 20, 2021 844.81 845.76 830.19 842.36 585,338 -15.28(-1.78%)
Dec 17, 2021 861.55 867.41 848.10 857.64 774,519 -7.49(-0.87%)
Dec 16, 2021 868.80 875.94 860.27 865.13 504,884 +6.23(+0.73%)
Dec 15, 2021 850.30 859.20 836.50 858.90 496,254 +11.76(+1.39%)
Dec 14, 2021 854.29 859.42 838.37 847.14 882,994 -14.35(-1.67%)
Dec 13, 2021 867.44 868.84 858.18 861.48 493,542 -7.04(-0.81%)
Dec 10, 2021 869.24 872.32 863.19 868.52 483,046 +5.71(+0.66%)
Dec 09, 2021 862.64 870.18 858.69 862.82 401,191 -4.49(-0.52%)
Dec 08, 2021 871.64 875.09 858.93 867.30 440,442 +2.76(+0.32%)
Dec 07, 2021 855.89 867.88 852.91 864.54 675,864 +22.74(+2.70%)
Dec 06, 2021 846.06 850.49 835.90 841.80 471,636 +1.18(+0.14%)
Dec 03, 2021 862.61 863.45 829.61 840.62 686,381 -18.02(-2.10%)
Dec 02, 2021 842.43 863.51 842.11 858.64 674,942 +17.31(+2.06%)
Dec 01, 2021 861.12 868.53 840.82 841.33 757,583 -4.00(-0.47%)
Nov 30, 2021 859.35 864.38 842.91 845.33 1,131,030 -21.86(-2.52%)
Nov 29, 2021 854.84 873.51 846.46 867.19 653,447 +24.63(+2.92%)
Nov 26, 2021 843.61 854.16 838.08 842.56 581,315 -27.17(-3.12%)
Nov 24, 2021 871.23 877.86 864.47 869.73 469,685 -4.40(-0.50%)
Nov 23, 2021 861.84 875.28 858.09 874.13 734,255 +15.04(+1.75%)
Nov 22, 2021 859.71 868.97 853.14 859.09 596,633 +4.09(+0.48%)
Nov 19, 2021 861.96 864.84 850.40 854.99 791,009 -7.31(-0.85%)
Nov 18, 2021 873.62 863.31 858.53 862.30 730,246 -8.19(-0.94%)
Nov 17, 2021 882.56 884.33 861.73 870.50 724,332 -16.27(-1.83%)
Nov 16, 2021 890.77 893.94 879.55 886.77 493,392 -4.01(-0.45%)
Nov 15, 2021 907.38 907.84 888.69 890.77 726,194 -17.05(-1.88%)
Nov 12, 2021 907.86 909.39 899.25 907.83 414,713 +5.50(+0.61%)
Nov 11, 2021 895.93 905.80 895.23 902.33 285,641 +5.97(+0.67%)
Nov 10, 2021 898.96 896.35 364,567 -7.05(-0.78%)
Nov 09, 2021 899.63 908.10 890.46 903.40 421,783 +0.82(+0.09%)
Nov 08, 2021 897.09 903.48 894.76 902.58 398,501 +10.05(+1.13%)
Nov 05, 2021 899.25 904.51 889.02 892.52 363,934 +1.00(+0.11%)
Nov 04, 2021 893.27 900.91 885.05 891.52 375,580 +2.19(+0.25%)
Nov 03, 2021 889.77 891.25 882.42 889.34 414,414 +3.60(+0.41%)
Nov 02, 2021 874.24 888.61 871.25 885.74 408,514 +10.86(+1.24%)
Nov 01, 2021 885.12 881.64 868.76 874.88 426,713 -6.76(-0.77%)
Oct 29, 2021 869.97 885.75 869.58 881.64 518,707 +7.46(+0.85%)
Oct 28, 2021 856.20 874.51 856.20 874.18 376,898 +17.02(+1.99%)
Oct 27, 2021 869.24 877.80 856.53 857.16 484,608 -13.37(-1.54%)
Oct 26, 2021 872.37 870.53 404,538 +6.39(+0.74%)
Oct 25, 2021 858.35 870.86 852.26 864.14 484,146 +9.13(+1.07%)
Oct 22, 2021 845.51 856.03 841.03 855.01 398,193 +10.51(+1.24%)
Oct 21, 2021 843.76 850.23 841.87 844.50 356,707 +0.74(+0.09%)
Oct 20, 2021 845.93 846.45 838.27 843.76 407,228 +1.20(+0.14%)
Oct 19, 2021 840.39 845.36 836.19 842.57 437,093 +4.99(+0.60%)
Oct 18, 2021 842.89 847.73 835.89 837.58 578,965 -10.23(-1.21%)
Oct 15, 2021 845.33 855.26 835.45 847.81 1,094,736 +13.78(+1.65%)
Oct 14, 2021 824.20 837.96 810.42 834.02 859,173 +23.08(+2.85%)
Oct 13, 2021 805.51 819.65 796.18 810.94 1,555,845 +29.55(+3.78%)
Oct 12, 2021 788.12 788.12 777.07 781.39 880,438 -3.31(-0.42%)
Oct 11, 2021 785.97 804.22 783.67 784.70 569,058 -4.36(-0.55%)
Oct 08, 2021 784.92 791.18 781.75 789.07 374,839 +1.91(+0.24%)
Oct 07, 2021 790.11 799.03 786.32 787.15 464,462 +4.49(+0.57%)
Oct 06, 2021 774.60 782.91 767.16 782.67 505,681 -1.15(-0.15%)
Oct 05, 2021 774.81 788.54 768.99 783.82 476,435 +12.35(+1.60%)
Oct 04, 2021 782.26 788.73 765.30 771.46 637,784 -15.26(-1.94%)
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.