Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 456.26 465.10 465.10 56,352 +5.35(+1.16%)
Jan 28, 2022 449.49 459.75 445.08 459.75 35,616 +11.10(+2.47%)
Jan 27, 2022 452.96 458.21 448.12 448.65 39,663 -3.66(-0.81%)
Jan 26, 2022 461.68 473.32 451.74 452.31 35,570 -6.77(-1.48%)
Jan 25, 2022 467.65 467.65 457.25 459.08 46,639 -14.56(-3.07%)
Jan 24, 2022 462.11 474.61 459.16 473.65 42,904 +6.92(+1.48%)
Jan 21, 2022 467.48 473.95 466.69 466.72 48,668 -1.32(-0.28%)
Jan 20, 2022 476.61 482.61 468.03 468.04 33,336 -4.09(-0.87%)
Jan 19, 2022 478.08 480.76 471.26 472.13 56,321 -2.84(-0.60%)
Jan 18, 2022 478.95 479.63 468.50 474.96 57,792 -6.61(-1.37%)
Jan 14, 2022 481.57 0 -3.54(-0.73%)
Jan 13, 2022 487.91 491.62 484.18 485.11 33,458 -3.66(-0.75%)
Jan 12, 2022 496.75 496.75 487.62 488.77 38,378 -7.50(-1.51%)
Jan 11, 2022 491.96 500.42 491.12 496.27 39,037 -0.16(-0.03%)
Jan 10, 2022 490.97 496.89 480.79 496.43 41,505 +4.27(+0.87%)
Jan 07, 2022 497.75 499.50 491.96 492.15 49,877 -6.94(-1.39%)
Jan 06, 2022 499.44 507.68 495.84 499.10 57,188 -3.10(-0.62%)
Jan 05, 2022 511.79 514.78 502.07 502.19 81,672 -5.80(-1.14%)
Jan 04, 2022 519.40 519.40 507.80 507.99 52,568 -14.77(-2.83%)
Jan 03, 2022 524.33 526.41 514.15 522.76 49,073 -1.97(-0.38%)
Dec 31, 2021 524.91 529.19 524.74 524.74 23,506 -0.81(-0.15%)
Dec 30, 2021 525.73 535.48 525.15 525.55 43,591 -4.53(-0.86%)
Dec 29, 2021 530.45 533.88 525.70 530.08 29,914 +1.88(+0.36%)
Dec 28, 2021 530.36 533.21 525.69 528.20 44,445 -3.58(-0.67%)
Dec 27, 2021 518.95 532.10 518.95 531.78 47,742 +10.74(+2.06%)
Dec 23, 2021 514.76 525.99 511.39 521.04 69,904 +9.08(+1.77%)
Dec 22, 2021 503.19 515.94 503.19 511.96 86,214 +6.74(+1.33%)
Dec 21, 2021 505.39 507.77 499.78 505.22 57,516 +0.83(+0.17%)
Dec 20, 2021 506.63 510.77 499.04 504.38 87,870 -5.53(-1.09%)
Dec 17, 2021 497.30 519.62 497.30 509.92 298,313 +13.94(+2.81%)
Dec 16, 2021 512.18 512.18 494.59 495.97 134,545 -16.49(-3.22%)
Dec 15, 2021 508.88 513.30 502.92 512.47 102,804 +3.36(+0.66%)
Dec 14, 2021 506.55 514.86 499.75 509.11 93,963 -0.74(-0.15%)
Dec 13, 2021 506.55 513.97 506.55 509.85 88,190 -0.08(-0.02%)
Dec 10, 2021 498.28 510.47 494.21 509.93 99,495 +13.51(+2.72%)
Dec 09, 2021 497.37 504.31 493.66 496.42 76,036 -0.51(-0.10%)
Dec 08, 2021 488.01 497.91 488.01 496.93 63,488 +8.09(+1.66%)
Dec 07, 2021 487.30 492.63 481.06 488.83 74,204 +9.80(+2.05%)
Dec 06, 2021 468.88 480.44 463.11 479.03 110,758 +12.86(+2.76%)
Dec 03, 2021 475.33 475.33 464.47 466.17 85,107 -5.60(-1.19%)
Dec 02, 2021 462.88 476.19 462.88 471.77 97,685 +7.87(+1.70%)
Dec 01, 2021 466.18 478.36 463.50 463.91 89,691 +2.20(+0.48%)
Nov 30, 2021 463.76 469.15 461.10 461.70 130,144 -5.36(-1.15%)
Nov 29, 2021 483.74 483.74 465.51 467.06 75,649 -12.33(-2.57%)
Nov 26, 2021 494.79 494.94 478.83 479.39 55,767 -15.52(-3.14%)
Nov 24, 2021 495.71 500.00 494.38 494.91 31,550 -1.02(-0.21%)
Nov 23, 2021 493.49 498.12 491.86 495.93 38,212 +1.15(+0.23%)
Nov 22, 2021 501.95 501.95 494.31 494.78 49,635 -5.37(-1.07%)
Nov 19, 2021 496.93 503.54 494.95 500.15 98,643 +1.77(+0.35%)
Nov 18, 2021 499.82 498.39 496.67 498.38 60,478 -2.62(-0.52%)
Nov 17, 2021 495.57 502.11 494.94 501.00 49,514 +2.50(+0.50%)
Nov 16, 2021 493.61 501.14 493.61 498.50 43,579 +3.77(+0.76%)
Nov 15, 2021 497.41 500.50 493.97 494.73 57,215 -3.00(-0.60%)
Nov 12, 2021 495.02 498.50 493.31 497.73 79,653 +2.95(+0.60%)
Nov 11, 2021 493.62 497.56 493.62 494.78 67,340 +0.46(+0.09%)
Nov 10, 2021 493.17 494.33 46,530 -0.50(-0.10%)
Nov 09, 2021 497.42 500.25 493.71 494.82 64,548 -1.73(-0.35%)
Nov 08, 2021 490.63 497.71 483.64 496.55 97,312 +4.61(+0.94%)
Nov 05, 2021 481.48 496.42 481.48 491.94 195,252 +8.82(+1.83%)
Nov 04, 2021 482.36 490.82 478.16 483.12 157,775 +1.42(+0.29%)
Nov 03, 2021 473.51 484.33 472.65 481.70 107,583 +4.39(+0.92%)
Nov 02, 2021 489.59 489.59 476.69 477.31 124,699 -8.96(-1.84%)
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.