Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 799.65 800.36 797.03 797.93 0 -2.32(-0.29%)
Dec 30, 2021 797.68 800.81 797.68 800.25 0 +4.13(+0.52%)
Dec 29, 2021 801.50 802.28 793.56 796.12 0 -4.83(-0.60%)
Dec 28, 2021 796.99 803.59 796.61 800.95 0 +3.65(+0.46%)
Dec 27, 2021 788.84 798.51 788.40 797.30 0 +6.82(+0.86%)
Dec 24, 2021 791.84 793.34 790.48 790.48 0 -1.82(-0.23%)
Dec 23, 2021 787.55 793.20 784.37 792.30 0 +10.22(+1.31%)
Dec 22, 2021 777.63 782.08 773.95 782.08 0 +7.13(+0.92%)
Dec 21, 2021 771.54 775.28 771.54 774.95 0 +11.92(+1.56%)
Dec 20, 2021 757.25 765.51 755.57 763.03 0 -8.67(-1.12%)
Dec 17, 2021 776.58 778.00 765.56 771.70 0 -9.89(-1.27%)
Dec 16, 2021 791.11 793.06 781.59 781.59 0 +6.13(+0.79%)
Dec 15, 2021 778.35 780.44 774.54 775.46 0 -0.29(-0.04%)
Dec 14, 2021 786.61 788.08 775.31 775.75 0 -7.25(-0.93%)
Dec 13, 2021 791.41 796.23 782.47 783.00 0 -5.01(-0.64%)
Dec 10, 2021 786.05 793.73 786.05 788.01 0 -3.90(-0.49%)
Dec 09, 2021 800.23 800.83 790.93 791.91 0 -5.81(-0.73%)
Dec 08, 2021 805.07 809.16 797.72 797.72 0 -8.06(-1.00%)
Dec 07, 2021 789.95 806.13 789.63 805.78 0 +27.35(+3.51%)
Dec 06, 2021 778.23 780.44 770.88 778.43 0 +6.21(+0.80%)
Dec 03, 2021 784.80 785.10 769.14 772.22 0 -6.58(-0.84%)
Dec 02, 2021 779.79 783.75 773.37 778.80 0 -11.90(-1.50%)
Dec 01, 2021 783.84 792.16 783.84 790.70 0 +13.31(+1.71%)
Nov 30, 2021 778.57 786.71 774.31 777.39 0 -9.62(-1.22%)
Nov 29, 2021 791.63 793.76 786.38 787.01 0 +5.38(+0.69%)
Nov 26, 2021 782.27 793.00 779.70 781.63 0 -25.92(-3.21%)
Nov 25, 2021 806.92 808.91 803.78 807.55 0 +4.59(+0.57%)
Nov 24, 2021 804.98 807.29 795.28 802.96 0 +0.72(+0.09%)
Nov 23, 2021 807.50 810.11 801.50 802.24 0 -13.10(-1.61%)
Nov 22, 2021 824.25 824.25 815.34 815.34 0 -6.46(-0.79%)
Nov 19, 2021 825.28 828.00 820.45 821.80 0 -3.26(-0.40%)
Nov 18, 2021 826.22 829.66 823.44 825.06 0 -2.51(-0.30%)
Nov 17, 2021 827.38 829.35 825.82 827.57 0 +1.86(+0.23%)
Nov 16, 2021 825.71 825.71 825.71 825.71 0 +2.50(+0.30%)
Nov 15, 2021 820.92 823.21 817.80 823.21 0 +2.91(+0.35%)
Nov 12, 2021 815.38 820.30 813.06 820.30 0 +3.95(+0.48%)
Nov 11, 2021 812.22 816.35 809.04 816.35 0 -0.73(-0.09%)
Nov 10, 2021 817.08 817.08 817.08 817.08 0 +1.91(+0.23%)
Nov 09, 2021 815.27 818.12 813.10 815.17 0 -2.42(-0.30%)
Nov 08, 2021 818.22 820.88 817.48 817.59 0 -2.13(-0.26%)
Nov 05, 2021 820.15 824.72 819.05 819.72 0 -0.66(-0.08%)
Nov 04, 2021 820.71 822.34 818.04 820.38 0 +4.37(+0.54%)
Nov 03, 2021 811.28 816.07 811.28 816.01 0 +3.72(+0.46%)
Nov 02, 2021 809.21 812.53 808.42 812.29 0 +0.55(+0.07%)
Nov 01, 2021 815.25 812.58 808.30 811.74 0 +0.83(+0.10%)
Oct 29, 2021 804.46 811.53 801.26 810.91 0 -1.32(-0.16%)
Oct 28, 2021 812.81 815.95 810.45 812.23 0 -3.06(-0.38%)
Oct 27, 2021 816.03 818.27 813.92 815.29 0 -1.62(-0.20%)
Oct 26, 2021 813.44 818.31 813.09 816.91 0 +3.89(+0.48%)
Oct 25, 2021 815.52 816.75 812.07 813.02 0 +0.05(+0.01%)
Oct 22, 2021 812.50 816.97 810.92 812.97 0 +5.33(+0.66%)
Oct 21, 2021 801.23 809.68 800.87 807.64 0 +2.17(+0.27%)
Oct 20, 2021 798.73 808.36 798.73 805.47 0 +2.98(+0.37%)
Oct 19, 2021 800.00 803.24 798.37 802.49 0 +5.75(+0.72%)
Oct 18, 2021 797.04 798.48 792.59 796.74 0 -3.67(-0.46%)
Oct 15, 2021 796.64 801.03 792.71 800.41 0 +9.57(+1.21%)
Oct 14, 2021 785.08 791.56 784.00 790.84 0 +13.32(+1.71%)
Oct 13, 2021 769.59 778.91 767.52 777.52 0 +6.05(+0.78%)
Oct 12, 2021 763.89 773.85 763.24 771.47 0 -2.32(-0.30%)
Oct 11, 2021 771.58 775.33 768.22 773.79 0 +1.74(+0.23%)
Oct 08, 2021 777.45 777.50 772.05 772.05 0 -5.13(-0.66%)
Oct 07, 2021 771.18 777.85 767.64 777.18 0 +15.96(+2.10%)
Oct 06, 2021 763.49 764.09 751.60 761.22 0 -9.97(-1.29%)
Oct 05, 2021 758.84 771.61 758.84 771.19 0 +13.99(+1.85%)
Oct 04, 2021 762.26 765.96 756.54 757.20 0 -4.62(-0.61%)
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.