Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 438.98 440.99 1,127,075 -1.10(-0.25%)
Jan 28, 2022 434.64 442.31 431.50 442.09 911,079 +6.26(+1.44%)
Jan 27, 2022 432.72 445.18 429.07 435.83 1,637,554 +7.39(+1.72%)
Jan 26, 2022 431.18 439.65 420.89 428.44 2,260,884 -10.74(-2.45%)
Jan 25, 2022 443.14 444.72 434.33 439.18 2,109,183 -10.32(-2.30%)
Jan 24, 2022 439.27 452.52 431.10 449.50 1,798,073 +7.94(+1.80%)
Jan 21, 2022 451.98 455.94 440.27 441.56 1,103,913 -11.16(-2.47%)
Jan 20, 2022 448.32 461.54 447.23 452.72 1,303,009 +4.43(+0.99%)
Jan 19, 2022 449.71 459.21 446.54 448.29 1,168,502 +0.20(+0.04%)
Jan 18, 2022 447.88 450.45 444.02 448.09 1,053,240 -4.05(-0.90%)
Jan 14, 2022 452.14 0 +5.31(+1.19%)
Jan 13, 2022 449.93 451.88 444.55 446.83 601,548 -5.00(-1.11%)
Jan 12, 2022 452.78 454.99 448.49 451.83 732,167 -1.90(-0.42%)
Jan 11, 2022 439.78 454.97 437.99 453.73 1,080,030 +15.90(+3.63%)
Jan 10, 2022 434.21 439.56 430.79 437.83 1,104,246 +2.84(+0.65%)
Jan 07, 2022 435.83 438.42 426.28 434.99 1,355,354 -4.46(-1.01%)
Jan 06, 2022 445.83 452.93 432.96 439.45 1,763,003 -18.77(-4.10%)
Jan 05, 2022 460.94 465.13 458.05 458.22 835,406 +0.05(+0.01%)
Jan 04, 2022 465.77 467.00 457.57 458.17 957,286 -6.69(-1.44%)
Jan 03, 2022 461.80 465.03 456.13 464.86 927,150 +1.32(+0.28%)
Dec 31, 2021 466.75 468.35 463.52 463.54 447,042 -3.61(-0.77%)
Dec 30, 2021 468.65 470.02 466.24 467.15 646,703 -0.52(-0.11%)
Dec 29, 2021 462.33 469.25 462.33 467.67 590,080 +3.46(+0.75%)
Dec 28, 2021 460.00 465.54 459.99 464.21 752,766 +4.69(+1.02%)
Dec 27, 2021 458.12 459.68 455.84 459.52 313,951 +3.81(+0.84%)
Dec 23, 2021 456.16 458.81 455.04 455.71 646,670 +1.80(+0.40%)
Dec 22, 2021 445.03 456.16 445.02 453.91 664,963 +7.42(+1.66%)
Dec 21, 2021 442.67 448.00 440.65 446.49 797,477 +7.03(+1.60%)
Dec 20, 2021 447.82 448.98 431.88 439.46 1,047,220 -5.64(-1.27%)
Dec 17, 2021 446.32 451.00 441.43 445.10 1,840,861 -2.78(-0.62%)
Dec 16, 2021 443.87 451.71 441.85 447.88 1,158,053 +4.32(+0.97%)
Dec 15, 2021 435.71 443.93 433.95 443.56 1,075,108 +9.62(+2.22%)
Dec 14, 2021 432.34 438.94 428.36 433.94 938,665 +3.90(+0.91%)
Dec 13, 2021 430.33 432.28 425.56 430.04 842,432 -0.96(-0.22%)
Dec 10, 2021 421.19 431.54 419.83 431.00 1,221,148 +11.34(+2.70%)
Dec 09, 2021 415.00 420.34 413.87 419.66 651,159 +3.69(+0.89%)
Dec 08, 2021 411.55 417.00 410.07 415.97 924,446 +4.73(+1.15%)
Dec 07, 2021 406.49 414.95 405.39 411.24 1,507,170 +7.62(+1.89%)
Dec 06, 2021 400.95 407.50 399.07 403.62 1,383,690 +8.62(+2.18%)
Dec 03, 2021 399.49 403.90 392.40 395.00 1,495,817 -4.74(-1.19%)
Dec 02, 2021 403.40 406.79 395.38 399.74 2,032,085 -4.91(-1.21%)
Dec 01, 2021 411.69 415.91 404.12 404.65 1,414,115 -1.58(-0.39%)
Nov 30, 2021 413.45 415.00 405.32 406.23 2,238,566 -9.99(-2.40%)
Nov 29, 2021 418.36 419.25 413.02 416.22 765,943 +0.70(+0.17%)
Nov 26, 2021 421.99 423.34 411.35 415.52 627,609 -9.27(-2.18%)
Nov 24, 2021 422.93 425.49 420.68 424.79 732,531 +1.13(+0.27%)
Nov 23, 2021 418.68 424.55 416.27 423.66 1,026,932 +4.26(+1.02%)
Nov 22, 2021 419.48 425.99 416.74 419.40 1,212,065 +4.19(+1.01%)
Nov 19, 2021 425.47 425.47 414.03 415.21 1,064,058 -10.67(-2.51%)
Nov 18, 2021 430.93 426.80 425.39 425.88 1,592,901 -3.80(-0.88%)
Nov 17, 2021 431.31 433.97 426.52 429.68 1,644,181 -0.78(-0.18%)
Nov 16, 2021 434.39 437.00 430.24 430.46 976,017 -3.93(-0.90%)
Nov 15, 2021 436.44 438.17 433.01 434.39 1,115,978 -2.62(-0.60%)
Nov 12, 2021 433.19 437.88 431.51 437.01 977,354 +6.34(+1.47%)
Nov 11, 2021 425.31 431.05 422.75 430.67 826,533 +5.73(+1.35%)
Nov 10, 2021 432.80 423.47 424.94 872,838 -5.18(-1.20%)
Nov 09, 2021 425.40 430.44 423.50 430.12 859,405 +3.53(+0.83%)
Nov 08, 2021 423.09 427.88 421.15 426.59 636,098 +4.53(+1.07%)
Nov 05, 2021 425.00 430.44 420.88 422.06 944,983 -0.55(-0.13%)
Nov 04, 2021 425.00 425.43 417.35 422.61 924,945 -2.02(-0.48%)
Nov 03, 2021 415.50 425.41 413.26 424.63 1,160,044 +4.43(+1.05%)
Nov 02, 2021 430.98 431.00 418.36 420.20 1,291,299 -8.56(-2.00%)
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.