Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 750.96 768.18 767.50 655,396 +13.80(+1.83%)
Jan 28, 2022 731.88 753.78 720.60 753.70 646,953 +18.82(+2.56%)
Jan 27, 2022 753.25 759.69 730.90 734.88 746,910 -7.00(-0.94%)
Jan 26, 2022 756.36 764.73 732.66 741.88 1,010,771 -2.87(-0.39%)
Jan 25, 2022 721.87 750.07 712.41 744.75 1,308,177 +10.94(+1.49%)
Jan 24, 2022 727.04 735.30 703.88 733.81 1,810,639 -13.15(-1.76%)
Jan 21, 2022 770.26 770.26 744.98 746.96 1,338,403 -23.90(-3.10%)
Jan 20, 2022 772.37 789.63 768.25 770.87 1,014,151 +0.98(+0.13%)
Jan 19, 2022 783.41 783.41 769.42 769.89 852,508 -6.06(-0.78%)
Jan 18, 2022 778.75 783.36 768.67 775.95 1,091,970 -15.48(-1.96%)
Jan 14, 2022 791.43 0 -17.70(-2.19%)
Jan 13, 2022 830.72 831.12 805.94 809.13 850,892 -16.35(-1.98%)
Jan 12, 2022 835.22 839.34 821.52 825.48 699,485 -2.87(-0.35%)
Jan 11, 2022 813.02 829.02 803.71 828.35 799,818 +13.85(+1.70%)
Jan 10, 2022 828.83 829.92 804.71 814.50 845,419 -17.65(-2.12%)
Jan 07, 2022 834.96 836.22 824.45 832.16 689,787 -3.00(-0.36%)
Jan 06, 2022 833.17 837.67 824.47 835.16 682,961 +3.47(+0.42%)
Jan 05, 2022 856.29 863.15 830.81 831.69 614,739 -23.74(-2.77%)
Jan 04, 2022 855.89 865.00 854.81 855.43 531,576 +5.12(+0.60%)
Jan 03, 2022 856.47 859.95 844.43 850.31 504,797 -3.57(-0.42%)
Dec 31, 2021 853.67 857.85 851.96 853.88 230,633 +1.68(+0.20%)
Dec 30, 2021 850.30 856.21 845.40 852.20 338,770 +3.77(+0.44%)
Dec 29, 2021 859.21 860.78 846.53 848.43 420,266 -11.28(-1.31%)
Dec 28, 2021 861.55 866.47 859.08 859.72 413,008 -0.70(-0.08%)
Dec 27, 2021 856.90 860.94 850.56 860.42 440,578 +8.07(+0.95%)
Dec 23, 2021 852.22 861.14 850.64 852.35 446,403 +2.22(+0.26%)
Dec 22, 2021 850.15 856.41 846.85 850.13 375,639 +0.62(+0.07%)
Dec 21, 2021 843.95 852.60 839.60 849.51 409,067 +12.66(+1.51%)
Dec 20, 2021 839.27 840.22 824.75 836.84 589,198 -15.18(-1.78%)
Dec 17, 2021 855.90 861.73 842.54 852.02 779,626 -7.44(-0.87%)
Dec 16, 2021 863.11 870.20 854.63 859.47 508,213 +6.19(+0.73%)
Dec 15, 2021 844.73 853.57 831.02 853.27 499,526 +11.69(+1.39%)
Dec 14, 2021 848.69 853.79 832.88 841.59 888,816 -14.25(-1.67%)
Dec 13, 2021 861.76 863.15 852.56 855.84 496,796 -7.00(-0.81%)
Dec 10, 2021 863.54 866.60 857.54 862.83 486,231 +5.67(+0.66%)
Dec 09, 2021 856.99 864.48 853.07 857.16 403,837 -4.46(-0.52%)
Dec 08, 2021 865.93 869.36 853.30 861.62 443,346 +2.74(+0.32%)
Dec 07, 2021 850.28 862.20 847.32 858.88 680,321 +22.59(+2.70%)
Dec 06, 2021 840.51 844.92 830.43 836.29 474,746 +1.17(+0.14%)
Dec 03, 2021 856.96 857.79 824.17 835.12 690,907 -17.90(-2.10%)
Dec 02, 2021 836.92 857.85 836.59 853.01 679,392 +17.19(+2.06%)
Dec 01, 2021 855.47 862.85 835.31 835.82 762,579 -3.97(-0.47%)
Nov 30, 2021 853.72 858.71 837.39 839.79 1,138,488 -21.71(-2.52%)
Nov 29, 2021 849.24 867.78 840.92 861.51 657,756 +24.47(+2.92%)
Nov 26, 2021 838.09 848.57 832.59 837.04 585,148 -27.00(-3.12%)
Nov 24, 2021 865.52 872.11 858.81 864.03 472,782 -4.37(-0.50%)
Nov 23, 2021 856.19 869.55 852.47 868.41 739,096 +14.95(+1.75%)
Nov 22, 2021 854.08 863.28 847.55 853.46 600,568 +4.07(+0.48%)
Nov 19, 2021 856.31 859.18 844.83 849.39 796,224 -7.26(-0.85%)
Nov 18, 2021 867.89 857.66 852.90 856.65 735,061 -8.14(-0.94%)
Nov 17, 2021 876.78 878.53 856.09 864.79 729,109 -16.16(-1.83%)
Nov 16, 2021 884.94 888.09 873.79 880.96 496,645 -3.98(-0.45%)
Nov 15, 2021 901.44 901.89 882.87 884.94 730,983 -16.94(-1.88%)
Nov 12, 2021 901.91 903.43 893.36 901.88 417,448 +5.47(+0.61%)
Nov 11, 2021 890.06 899.87 889.37 896.41 287,525 +5.93(+0.67%)
Nov 10, 2021 893.07 890.48 366,971 -7.00(-0.78%)
Nov 09, 2021 893.74 902.15 884.62 897.48 424,564 +0.82(+0.09%)
Nov 08, 2021 891.22 897.56 888.90 896.66 401,129 +9.99(+1.13%)
Nov 05, 2021 893.36 898.59 883.20 886.68 366,334 +0.99(+0.11%)
Nov 04, 2021 887.42 895.01 879.25 885.68 378,057 +2.17(+0.25%)
Nov 03, 2021 883.95 885.41 876.64 883.51 417,146 +3.57(+0.41%)
Nov 02, 2021 868.52 882.79 865.55 879.94 411,208 +10.79(+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.