Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 810.92 815.62 802.41 814.46 321,865 +1.60(+0.20%)
Dec 07, 2021 803.83 818.92 800.59 812.86 316,528 +16.39(+2.06%)
Dec 06, 2021 795.53 799.86 789.22 796.47 299,285 +2.44(+0.31%)
Dec 03, 2021 807.02 807.62 783.62 794.03 393,242 -4.58(-0.57%)
Dec 02, 2021 803.58 805.21 791.68 798.61 457,710 -4.84(-0.60%)
Dec 01, 2021 815.52 823.00 802.48 803.45 834,043 -8.75(-1.08%)
Nov 30, 2021 817.29 833.38 810.81 812.20 1,068,924 -7.80(-0.95%)
Nov 29, 2021 796.83 822.13 790.60 820.00 539,052 +26.16(+3.30%)
Nov 26, 2021 796.62 813.79 789.54 793.84 325,302 -3.75(-0.47%)
Nov 24, 2021 782.15 798.18 771.08 797.59 325,575 +18.23(+2.34%)
Nov 23, 2021 777.97 782.14 771.03 779.36 725,132 +2.15(+0.28%)
Nov 22, 2021 787.47 788.61 774.57 777.21 531,001 -11.32(-1.44%)
Nov 19, 2021 800.00 800.76 787.45 788.53 656,269 -4.31(-0.54%)
Nov 18, 2021 799.99 793.60 792.06 792.84 330,949 -5.16(-0.65%)
Nov 17, 2021 799.87 803.69 795.69 798.00 609,245 +2.90(+0.36%)
Nov 16, 2021 798.27 802.00 794.78 795.10 422,497 -2.74(-0.34%)
Nov 15, 2021 775.75 800.00 775.39 797.84 739,553 +22.45(+2.90%)
Nov 12, 2021 781.81 781.82 774.21 775.39 575,272 +0.72(+0.09%)
Nov 11, 2021 787.95 788.34 770.62 774.67 410,037 -6.74(-0.86%)
Nov 10, 2021 796.12 779.56 781.41 431,392 -16.38(-2.05%)
Nov 09, 2021 790.76 804.56 788.15 797.79 298,171 +10.89(+1.38%)
Nov 08, 2021 783.00 792.82 770.00 786.90 424,347 +4.98(+0.64%)
Nov 05, 2021 808.24 808.24 780.24 781.92 547,681 -21.67(-2.70%)
Nov 04, 2021 808.00 809.47 784.81 803.59 636,206 -34.37(-4.10%)
Nov 03, 2021 843.50 847.00 828.13 837.96 212,573 +1.05(+0.13%)
Nov 02, 2021 833.20 845.91 829.12 836.91 279,777 +6.45(+0.78%)
Nov 01, 2021 836.70 837.07 821.14 830.46 365,465 -6.61(-0.79%)
Oct 29, 2021 842.01 849.11 833.42 837.07 512,350 -10.23(-1.21%)
Oct 28, 2021 824.82 847.84 847.30 331,355 +22.48(+2.73%)
Oct 27, 2021 843.56 849.51 824.41 824.82 305,298 -7.03(-0.85%)
Oct 26, 2021 826.10 834.57 831.85 279,643 +9.07(+1.10%)
Oct 25, 2021 820.31 829.50 815.35 822.78 312,062 +1.76(+0.21%)
Oct 22, 2021 815.77 824.54 811.78 821.02 308,844 +10.86(+1.34%)
Oct 21, 2021 798.85 815.15 792.74 810.16 420,990 +16.32(+2.06%)
Oct 20, 2021 779.67 795.80 779.67 793.84 457,721 +14.17(+1.82%)
Oct 19, 2021 775.02 780.00 769.12 779.67 549,676 +11.90(+1.55%)
Oct 18, 2021 775.44 781.99 766.89 767.77 474,991 -13.62(-1.74%)
Oct 15, 2021 772.23 784.49 768.08 781.39 544,206 +11.74(+1.53%)
Oct 14, 2021 769.33 776.25 766.19 769.65 353,487 +6.20(+0.81%)
Oct 13, 2021 755.74 767.89 755.74 763.45 386,578 +4.02(+0.53%)
Oct 12, 2021 748.74 760.42 746.22 759.43 352,008 +9.42(+1.26%)
Oct 11, 2021 754.17 755.02 744.79 750.01 320,760 -0.95(-0.13%)
Oct 08, 2021 762.68 765.14 748.03 750.96 468,809 -15.53(-2.03%)
Oct 07, 2021 765.72 774.90 760.87 766.49 535,497 +4.17(+0.55%)
Oct 06, 2021 762.00 766.28 747.88 762.32 725,912 +2.25(+0.30%)
Oct 05, 2021 774.00 776.78 755.65 760.07 675,390 -25.54(-3.25%)
Oct 04, 2021 790.81 795.74 779.58 785.61 405,582 -3.71(-0.47%)
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.