Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 610.01 614.08 602.05 602.44 1,995,918 -9.65(-1.58%)
Dec 30, 2021 612.99 620.61 611.24 612.09 1,621,936 +1.55(+0.25%)
Dec 29, 2021 610.71 613.98 604.68 610.54 1,287,243 -0.17(-0.03%)
Dec 28, 2021 614.95 618.41 609.69 610.71 1,882,819 -25.84(-4.06%)
Dec 27, 2021 615.00 636.55 609.25 636.55 2,061,528 +22.46(+3.66%)
Dec 23, 2021 616.40 616.88 607.57 614.09 1,621,147 -0.15(-0.02%)
Dec 22, 2021 603.36 614.82 602.63 614.24 2,332,797 +9.32(+1.54%)
Dec 21, 2021 604.92 607.82 593.86 604.92 2,317,588 +11.18(+1.88%)
Dec 20, 2021 593.74 602.88 584.26 593.74 3,354,902 +7.01(+1.19%)
Dec 17, 2021 591.61 593.25 581.74 586.73 4,455,609 -4.33(-0.73%)
Dec 16, 2021 597.09 602.83 588.00 591.06 3,139,911 -13.98(-2.31%)
Dec 15, 2021 598.18 605.69 584.51 605.04 2,864,021 +7.05(+1.18%)
Dec 14, 2021 598.71 602.29 588.13 597.99 2,983,194 -38.56(-6.06%)
Dec 13, 2021 612.00 636.55 599.52 636.55 2,487,527 +24.89(+4.07%)
Dec 10, 2021 616.78 617.74 605.88 611.66 2,748,774 +0.66(+0.11%)
Dec 09, 2021 627.58 630.24 610.44 611.00 2,374,532 -17.08(-2.72%)
Dec 08, 2021 630.00 632.46 623.20 628.08 2,219,191 +5.78(+0.93%)
Dec 07, 2021 619.83 628.89 611.40 622.30 3,124,069 +10.06(+1.64%)
Dec 06, 2021 606.01 617.29 601.00 612.24 3,088,557 +11.73(+1.95%)
Dec 03, 2021 622.75 625.50 594.00 600.51 4,829,388 -15.96(-2.59%)
Dec 02, 2021 617.10 623.65 612.88 616.47 3,328,727 -1.30(-0.21%)
Dec 01, 2021 649.48 654.52 617.07 617.77 3,883,806 -24.13(-3.76%)
Nov 30, 2021 668.20 675.38 640.01 641.90 5,605,335 -21.94(-3.31%)
Nov 29, 2021 663.20 667.99 658.29 663.84 2,528,128 -1.80(-0.27%)
Nov 26, 2021 675.00 676.40 660.67 665.64 2,877,063 +7.35(+1.12%)
Nov 24, 2021 658.01 661.44 651.10 658.29 1,867,282 +4.37(+0.67%)
Nov 23, 2021 658.18 666.43 653.24 653.92 2,320,229 -5.28(-0.80%)
Nov 22, 2021 676.02 679.48 656.47 659.20 2,764,403 -19.60(-2.89%)
Nov 19, 2021 692.35 694.16 675.00 678.80 2,614,852 -4.53(-0.66%)
Nov 18, 2021 691.61 684.01 680.00 683.33 2,014,737 -8.36(-1.21%)
Nov 17, 2021 690.00 700.99 686.09 691.69 2,730,833 +4.29(+0.62%)
Nov 16, 2021 678.27 688.36 677.00 687.40 2,075,873 +8.07(+1.19%)
Nov 15, 2021 681.23 685.26 671.49 679.33 2,895,543 -3.28(-0.48%)
Nov 12, 2021 660.01 683.34 653.82 682.61 4,198,467 +25.03(+3.81%)
Nov 11, 2021 650.24 665.82 649.71 657.58 2,866,228 +10.67(+1.65%)
Nov 10, 2021 653.01 646.91 2,401,874 -9.08(-1.38%)
Nov 09, 2021 653.70 660.50 650.52 655.99 2,414,874 +4.54(+0.70%)
Nov 08, 2021 650.29 656.00 643.79 651.45 2,885,175 +5.73(+0.89%)
Nov 05, 2021 663.97 665.64 645.01 645.72 5,283,584 -22.68(-3.39%)
Nov 04, 2021 685.89 685.94 665.50 668.40 4,863,704 -19.89(-2.89%)
Nov 03, 2021 677.27 689.39 677.27 688.29 2,334,215 +10.57(+1.56%)
Nov 02, 2021 683.11 687.68 673.82 677.72 3,888,089 -3.45(-0.51%)
Nov 01, 2021 689.06 686.27 676.54 681.17 3,220,000 -9.14(-1.32%)
Oct 29, 2021 673.06 690.97 690.31 3,825,346 +16.26(+2.41%)
Oct 28, 2021 670.95 676.80 668.03 674.05 2,864,584 +11.13(+1.68%)
Oct 27, 2021 669.00 671.41 661.85 662.92 2,275,664 -5.60(-0.84%)
Oct 26, 2021 673.76 662.77 668.52 2,903,423 -3.14(-0.47%)
Oct 25, 2021 663.74 675.88 657.07 671.66 3,830,580 +6.88(+1.03%)
Oct 22, 2021 651.81 665.46 651.81 664.78 6,186,164 +11.62(+1.78%)
Oct 21, 2021 628.89 654.00 628.65 653.16 8,432,938 +28.02(+4.48%)
Oct 20, 2021 625.57 637.40 617.15 625.14 10,616,071 -13.86(-2.17%)
Oct 19, 2021 636.97 641.00 632.30 639.00 7,592,858 +1.03(+0.16%)
Oct 18, 2021 632.10 638.41 620.59 637.97 4,664,194 +9.68(+1.54%)
Oct 15, 2021 638.00 639.20 625.16 628.29 4,116,925 -5.51(-0.87%)
Oct 14, 2021 632.23 636.88 626.79 633.80 2,672,080 +4.04(+0.64%)
Oct 13, 2021 632.18 632.18 622.10 629.76 2,421,505 +4.82(+0.77%)
Oct 12, 2021 633.02 637.65 621.99 624.94 3,226,500 -2.10(-0.33%)
Oct 11, 2021 633.20 639.42 626.78 627.04 2,861,514 -5.62(-0.89%)
Oct 08, 2021 634.16 643.80 630.86 632.66 3,272,093 +0.81(+0.13%)
Oct 07, 2021 642.23 646.84 630.45 631.85 3,555,324 -7.25(-1.13%)
Oct 06, 2021 628.18 639.87 626.36 639.10 4,572,704 +4.29(+0.68%)
Oct 05, 2021 606.94 640.39 606.89 634.81 9,530,214 +31.18(+5.17%)
Oct 04, 2021 613.39 626.12 594.68 603.63 4,993,912 -9.52(-1.55%)
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.