Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 288.04 292.77 286.76 292.42 35,349,592 +1.45(+0.50%)
Feb 25, 2022 288.85 291.29 287.40 290.98 33,255,320 +2.66(+0.92%)
Feb 24, 2022 266.70 288.84 265.73 288.31 58,394,992 +14.01(+5.11%)
Feb 23, 2022 284.00 285.49 274.13 274.30 38,600,144 -7.29(-2.59%)
Feb 22, 2022 278.93 285.33 278.44 281.59 42,609,160 -0.21(-0.07%)
Feb 18, 2022 281.80 0 -2.74(-0.96%)
Feb 17, 2022 290.05 290.48 283.82 284.54 33,124,594 -8.58(-2.93%)
Feb 16, 2022 292.00 294.46 287.42 293.12 30,604,314 -0.34(-0.12%)
Feb 15, 2022 293.01 293.77 290.09 293.46 28,011,316 +5.34(+1.85%)
Feb 14, 2022 286.92 289.84 284.55 288.12 37,208,100 -0.04(-0.01%)
Feb 11, 2022 296.12 297.19 287.36 288.16 40,134,488 -7.17(-2.43%)
Feb 10, 2022 296.95 301.91 293.69 295.33 46,392,788 -8.62(-2.84%)
Feb 09, 2022 302.63 304.65 300.33 303.95 32,060,952 +7.24(+2.44%)
Feb 08, 2022 294.22 298.43 292.98 296.71 33,157,986 +2.78(+0.95%)
Feb 07, 2022 299.03 300.66 292.90 293.93 29,200,836 -4.87(-1.63%)
Feb 04, 2022 293.21 301.60 292.97 298.80 35,939,748 +4.58(+1.56%)
Feb 03, 2022 302.27 292.96 294.22 44,705,332 -11.93(-3.90%)
Feb 02, 2022 302.41 307.65 301.68 306.15 37,430,980 +4.59(+1.52%)
Feb 01, 2022 303.17 303.38 298.01 301.56 41,874,620 -2.17(-0.71%)
Jan 31, 2022 301.74 303.73 47,512,348 +2.66(+0.88%)
Jan 28, 2022 293.23 301.28 287.58 301.07 50,961,608 +8.22(+2.81%)
Jan 27, 2022 295.60 300.13 291.02 292.85 54,656,912 +3.06(+1.05%)
Jan 26, 2022 300.80 301.30 286.19 289.79 92,490,800 +8.03(+2.85%)
Jan 25, 2022 284.72 287.69 278.52 281.76 71,987,944 -7.70(-2.66%)
Jan 24, 2022 285.38 290.18 269.61 289.46 87,826,632 +0.33(+0.12%)
Jan 21, 2022 295.62 297.02 288.71 289.12 59,383,456 -5.44(-1.85%)
Jan 20, 2022 301.86 304.38 294.12 294.56 36,145,080 -1.69(-0.57%)
Jan 19, 2022 299.14 306.59 295.64 296.25 46,948,412 +0.66(+0.22%)
Jan 18, 2022 296.98 302.57 294.70 295.59 43,350,428 -1.58(-0.53%)
Jan 14, 2022 297.17 0 -0.52(-0.17%)
Jan 13, 2022 312.99 313.39 296.91 297.69 46,358,584 -13.16(-4.23%)
Jan 12, 2022 312.21 315.87 309.68 310.85 35,171,492 +3.21(+1.04%)
Jan 11, 2022 306.07 309.22 302.66 307.63 30,067,604 +0.69(+0.23%)
Jan 10, 2022 302.26 307.37 297.58 306.94 45,303,352 +0.23(+0.07%)
Jan 07, 2022 306.82 309.12 302.87 306.71 33,501,852 +0.16(+0.05%)
Jan 06, 2022 305.85 311.27 304.22 306.56 40,747,392 -2.44(-0.79%)
Jan 05, 2022 318.26 318.46 308.61 309.00 40,934,700 -12.33(-3.84%)
Jan 04, 2022 327.02 327.38 318.51 321.33 33,430,610 -5.61(-1.71%)
Jan 03, 2022 327.53 330.12 322.09 326.94 29,554,794 -1.53(-0.47%)
Dec 31, 2021 330.61 331.44 328.02 328.48 18,431,016 -2.93(-0.88%)
Dec 30, 2021 333.93 335.13 330.92 331.40 16,347,506 -2.57(-0.77%)
Dec 29, 2021 333.34 336.27 331.76 333.97 15,388,231 +0.68(+0.20%)
Dec 28, 2021 335.14 335.79 332.38 333.29 16,009,640 -1.17(-0.35%)
Dec 27, 2021 327.63 334.49 327.61 334.46 20,400,650 +7.58(+2.32%)
Dec 23, 2021 324.99 328.54 324.97 326.88 20,086,566 +1.46(+0.45%)
Dec 22, 2021 320.64 325.82 318.15 325.43 25,408,874 +5.65(+1.77%)
Dec 21, 2021 315.75 320.08 312.34 319.78 25,330,268 +7.33(+2.35%)
Dec 20, 2021 312.58 315.26 310.16 312.45 29,074,530 -3.80(-1.20%)
Dec 17, 2021 313.39 317.34 309.85 316.25 49,293,184 -1.07(-0.34%)
Dec 16, 2021 327.88 328.90 315.49 317.32 35,824,424 -9.52(-2.91%)
Dec 15, 2021 320.94 327.37 316.93 326.84 36,161,316 +6.16(+1.92%)
Dec 14, 2021 325.45 326.83 316.55 320.68 45,468,180 -12.03(-3.61%)
Dec 13, 2021 332.73 335.77 331.17 332.71 29,232,888 +5.60(+1.71%)
Dec 10, 2021 327.17 335.00 326.98 327.11 39,005,588 +1.78(+0.55%)
Dec 09, 2021 326.61 328.64 324.37 325.33 22,729,826 -1.83(-0.56%)
Dec 08, 2021 327.49 327.67 323.08 327.16 25,331,452 +0.05(+0.01%)
Dec 07, 2021 323.90 327.97 322.40 327.11 31,731,166 +8.53(+2.68%)
Dec 06, 2021 316.39 319.81 311.78 318.58 30,728,578 +3.11(+0.98%)
Dec 03, 2021 324.25 324.94 310.61 315.48 42,796,944 -6.83(-2.12%)
Dec 02, 2021 322.60 324.91 320.16 322.30 31,472,468 -0.08(-0.02%)
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.