Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 546.86 555.05 543.61 551.92 148,693 +5.06(+0.93%)
Dec 30, 2021 552.54 555.29 539.12 546.86 213,832 -6.65(-1.20%)
Dec 29, 2021 549.71 554.84 544.89 553.51 185,154 +6.26(+1.14%)
Dec 28, 2021 548.51 551.51 536.42 547.25 271,387 +0.29(+0.05%)
Dec 27, 2021 539.24 547.54 534.32 546.95 336,282 +10.98(+2.05%)
Dec 23, 2021 532.89 544.26 532.89 535.98 252,897 +0.51(+0.09%)
Dec 22, 2021 530.27 535.92 525.63 535.47 226,891 +7.48(+1.42%)
Dec 21, 2021 530.21 533.60 516.68 527.99 414,655 +3.11(+0.59%)
Dec 20, 2021 522.82 527.23 509.46 524.88 452,000 -2.31(-0.44%)
Dec 17, 2021 537.90 539.55 522.91 527.19 620,374 -10.65(-1.98%)
Dec 16, 2021 555.93 557.23 528.53 537.84 356,985 -15.59(-2.82%)
Dec 15, 2021 545.17 554.27 536.89 553.43 434,790 +8.63(+1.58%)
Dec 14, 2021 543.12 547.43 539.24 544.80 294,681 -3.41(-0.62%)
Dec 13, 2021 547.79 552.07 542.21 548.21 214,547 -0.46(-0.08%)
Dec 10, 2021 539.20 553.62 538.84 548.67 210,269 +12.95(+2.42%)
Dec 09, 2021 550.72 551.98 534.01 535.72 170,228 -15.00(-2.72%)
Dec 08, 2021 549.48 551.96 538.78 550.72 162,308 +1.56(+0.28%)
Dec 07, 2021 541.34 550.13 537.17 549.16 224,654 +14.84(+2.78%)
Dec 06, 2021 535.36 535.95 524.13 534.32 234,971 +3.03(+0.57%)
Dec 03, 2021 543.85 543.85 525.01 531.28 219,407 -11.57(-2.13%)
Dec 02, 2021 539.42 546.02 537.28 542.85 209,840 +4.37(+0.81%)
Dec 01, 2021 546.08 558.51 537.91 538.48 321,507 -1.85(-0.34%)
Nov 30, 2021 543.12 548.07 532.38 540.33 499,431 -5.83(-1.07%)
Nov 29, 2021 550.34 555.40 542.14 546.16 185,385 +0.89(+0.16%)
Nov 26, 2021 552.29 555.82 543.52 545.28 91,167 -9.04(-1.63%)
Nov 24, 2021 545.35 555.95 543.99 554.32 132,513 +6.72(+1.23%)
Nov 23, 2021 543.44 549.20 540.62 547.60 205,538 +2.29(+0.42%)
Nov 22, 2021 562.64 564.72 543.66 545.31 244,149 -17.34(-3.08%)
Nov 19, 2021 567.34 567.78 562.03 562.64 208,384 -0.83(-0.15%)
Nov 18, 2021 559.63 564.05 558.74 563.47 168,181 +4.73(+0.85%)
Nov 17, 2021 561.05 564.53 553.13 558.74 194,543 -0.71(-0.13%)
Nov 16, 2021 554.13 567.28 554.13 559.46 279,153 +3.75(+0.68%)
Nov 15, 2021 554.53 563.29 553.39 555.70 217,340 -1.37(-0.25%)
Nov 12, 2021 541.36 558.07 536.94 557.07 277,089 +16.93(+3.13%)
Nov 11, 2021 519.48 541.08 519.48 540.14 409,406 +26.72(+5.20%)
Nov 10, 2021 511.29 513.42 252,071 +0.20(+0.04%)
Nov 09, 2021 507.02 515.04 503.06 513.22 205,032 +6.37(+1.26%)
Nov 08, 2021 507.87 507.87 501.45 506.85 172,437 +2.54(+0.50%)
Nov 05, 2021 510.32 514.80 503.18 504.31 180,081 -4.09(-0.80%)
Nov 04, 2021 506.26 510.44 504.42 508.40 159,699 +5.59(+1.11%)
Nov 03, 2021 503.30 505.31 495.80 502.81 242,651 +0.99(+0.20%)
Nov 02, 2021 504.23 507.75 498.63 501.81 241,981 +0.45(+0.09%)
Nov 01, 2021 502.40 498.58 496.61 501.37 217,867 -0.21(-0.04%)
Oct 29, 2021 491.87 505.32 491.87 501.57 212,527 +8.30(+1.68%)
Oct 28, 2021 487.78 500.56 487.78 493.28 166,992 +6.68(+1.37%)
Oct 27, 2021 490.05 495.50 485.89 486.60 154,770 -3.74(-0.76%)
Oct 26, 2021 496.41 490.33 233,357 -4.87(-0.98%)
Oct 25, 2021 489.95 503.38 488.88 495.20 187,413 +5.39(+1.10%)
Oct 22, 2021 488.08 501.38 484.30 489.81 326,105 +3.65(+0.75%)
Oct 21, 2021 450.40 487.01 449.34 486.16 403,634 +34.55(+7.65%)
Oct 20, 2021 455.12 457.04 448.75 451.60 206,136 -0.65(-0.14%)
Oct 19, 2021 451.75 455.05 448.32 452.26 152,250 +3.94(+0.88%)
Oct 18, 2021 439.10 448.88 438.15 448.31 172,685 +7.05(+1.60%)
Oct 15, 2021 441.72 448.07 440.23 441.26 187,177 +0.34(+0.08%)
Oct 14, 2021 430.27 441.32 427.63 440.92 261,331 +12.17(+2.84%)
Oct 13, 2021 431.54 434.79 427.76 428.75 184,901 -0.48(-0.11%)
Oct 12, 2021 437.18 439.20 427.65 429.23 204,283 -4.54(-1.05%)
Oct 11, 2021 435.20 440.13 433.33 433.77 100,172 -0.98(-0.23%)
Oct 08, 2021 441.67 444.59 433.04 434.75 143,272 -5.85(-1.33%)
Oct 07, 2021 434.32 444.49 434.32 440.60 257,761 +11.29(+2.63%)
Oct 06, 2021 428.15 432.34 424.88 429.32 228,524 +0.52(+0.12%)
Oct 05, 2021 426.99 433.82 425.45 428.79 289,337 +4.25(+1.00%)
Oct 04, 2021 425.40 427.37 415.91 424.55 363,600 -1.31(-0.31%)
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.