Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 277.36 277.54 268.96 271.85 3,269,885 -4.79(-1.73%)
Feb 25, 2022 268.14 276.88 271.02 276.64 2,399,232 +7.62(+2.83%)
Feb 24, 2022 253.62 269.95 253.44 269.02 3,763,711 +9.08(+3.50%)
Feb 23, 2022 264.36 267.51 259.07 259.94 2,835,159 -3.75(-1.42%)
Feb 22, 2022 263.67 267.11 261.26 263.69 3,358,237 -0.74(-0.28%)
Feb 18, 2022 264.44 0 -2.32(-0.87%)
Feb 17, 2022 265.19 269.05 262.81 266.75 3,256,416 +1.56(+0.59%)
Feb 16, 2022 265.61 267.22 260.05 265.19 3,693,662 -1.37(-0.51%)
Feb 15, 2022 272.47 274.77 265.41 266.56 3,327,012 -2.41(-0.89%)
Feb 14, 2022 269.06 271.22 266.31 268.96 3,042,519 -1.15(-0.43%)
Feb 11, 2022 278.99 281.17 269.22 270.11 2,954,376 -9.45(-3.38%)
Feb 10, 2022 285.94 285.94 278.00 279.56 2,583,102 -9.72(-3.36%)
Feb 09, 2022 285.79 289.88 285.32 289.28 2,272,036 +6.33(+2.24%)
Feb 08, 2022 278.87 283.74 277.75 282.95 1,464,490 +0.46(+0.16%)
Feb 07, 2022 285.97 287.29 281.57 282.49 1,657,202 -2.46(-0.86%)
Feb 04, 2022 286.46 288.06 283.28 284.94 1,493,242 -2.26(-0.79%)
Feb 03, 2022 287.35 287.20 2,398,141 -4.48(-1.54%)
Feb 02, 2022 286.21 292.75 283.97 291.68 3,290,111 +7.07(+2.49%)
Feb 01, 2022 284.78 285.36 281.12 284.61 2,600,162 +1.49(+0.52%)
Jan 31, 2022 280.59 284.75 283.12 3,562,957 +4.64(+1.67%)
Jan 28, 2022 269.69 278.73 266.13 278.48 5,020,805 +11.04(+4.13%)
Jan 27, 2022 269.56 271.16 264.89 267.45 5,678,143 +3.17(+1.20%)
Jan 26, 2022 268.93 271.17 261.70 264.28 4,750,903 -4.39(-1.63%)
Jan 25, 2022 271.89 272.43 267.10 268.67 4,938,206 -5.61(-2.04%)
Jan 24, 2022 274.14 274.96 264.53 274.27 5,585,171 -3.56(-1.28%)
Jan 21, 2022 281.53 282.66 275.97 277.83 4,054,113 -2.49(-0.89%)
Jan 20, 2022 286.47 287.15 279.77 280.31 2,993,816 -4.03(-1.42%)
Jan 19, 2022 286.90 290.94 284.26 284.35 3,007,758 -1.36(-0.47%)
Jan 18, 2022 286.50 287.50 282.61 285.70 4,205,713 -4.86(-1.67%)
Jan 14, 2022 290.57 0 +1.25(+0.43%)
Jan 13, 2022 301.95 303.51 288.22 289.32 3,535,795 -14.20(-4.68%)
Jan 12, 2022 303.52 305.46 300.82 303.52 2,658,204 +1.04(+0.34%)
Jan 11, 2022 302.27 306.43 297.83 302.48 4,132,484 +2.28(+0.76%)
Jan 10, 2022 291.45 300.40 288.28 300.20 3,407,207 +7.29(+2.49%)
Jan 07, 2022 299.98 300.64 291.05 292.91 3,262,201 -8.17(-2.71%)
Jan 06, 2022 301.70 303.44 296.36 301.08 2,009,853 -1.37(-0.45%)
Jan 05, 2022 306.61 308.05 302.39 302.45 3,757,390 -1.94(-0.64%)
Jan 04, 2022 310.07 313.09 302.51 304.39 4,512,293 -8.42(-2.69%)
Jan 03, 2022 324.06 325.50 309.46 312.81 3,722,011 -13.13(-4.03%)
Dec 31, 2021 325.19 328.13 324.33 325.94 1,288,535 +0.54(+0.16%)
Dec 30, 2021 324.18 327.37 323.44 325.40 1,161,138 +1.87(+0.58%)
Dec 29, 2021 322.38 324.61 320.00 323.53 2,025,712 +3.32(+1.04%)
Dec 28, 2021 323.46 325.31 319.32 320.21 1,246,649 -3.03(-0.94%)
Dec 27, 2021 321.49 324.61 319.62 323.24 1,076,892 +5.65(+1.78%)
Dec 23, 2021 315.23 319.26 314.47 317.58 1,221,974 +1.10(+0.35%)
Dec 22, 2021 312.61 317.48 312.24 316.49 2,212,362 +5.70(+1.83%)
Dec 21, 2021 312.95 312.96 305.36 310.78 2,211,102 -0.37(-0.12%)
Dec 20, 2021 309.78 312.59 303.62 311.15 2,947,757 +0.87(+0.28%)
Dec 17, 2021 313.44 315.11 307.64 310.28 8,078,900 -5.03(-1.59%)
Dec 16, 2021 312.56 319.90 309.65 315.31 4,062,960 +3.47(+1.11%)
Dec 15, 2021 307.53 312.17 304.80 311.83 3,027,454 +7.21(+2.37%)
Dec 14, 2021 312.69 313.89 300.89 304.63 3,266,602 -10.70(-3.39%)
Dec 13, 2021 315.26 317.10 312.83 315.33 2,753,553 +1.01(+0.32%)
Dec 10, 2021 315.58 319.85 314.01 314.32 1,884,027 -1.77(-0.56%)
Dec 09, 2021 317.22 318.68 313.64 316.09 2,017,708 +1.01(+0.32%)
Dec 08, 2021 310.85 316.44 310.13 315.08 2,246,588 +4.86(+1.57%)
Dec 07, 2021 308.84 313.29 308.71 310.22 2,193,472 +6.38(+2.10%)
Dec 06, 2021 308.17 311.21 301.50 303.83 2,457,271 -5.98(-1.93%)
Dec 03, 2021 316.12 318.65 307.26 309.81 3,047,757 -3.09(-0.99%)
Dec 02, 2021 314.94 319.56 311.85 312.90 2,911,254 -3.62(-1.14%)
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.