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%)
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.