Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 289.07 293.82 287.79 293.47 35,223,232 +1.45(+0.50%)
Feb 25, 2022 289.89 292.33 288.43 292.02 33,136,448 +2.67(+0.92%)
Feb 24, 2022 267.66 289.88 266.69 289.35 58,186,252 +14.06(+5.11%)
Feb 23, 2022 285.02 286.51 275.12 275.28 38,462,168 -7.32(-2.59%)
Feb 22, 2022 279.93 286.35 279.44 282.60 42,456,852 -0.21(-0.07%)
Feb 18, 2022 282.81 0 -2.75(-0.96%)
Feb 17, 2022 291.09 291.52 284.84 285.56 33,006,186 -8.61(-2.93%)
Feb 16, 2022 293.05 295.51 288.45 294.17 30,494,916 -0.34(-0.12%)
Feb 15, 2022 294.06 294.83 291.13 294.51 27,911,190 +5.36(+1.85%)
Feb 14, 2022 287.95 290.88 285.57 289.15 37,075,100 -0.04(-0.01%)
Feb 11, 2022 297.18 298.26 288.39 289.19 39,991,028 -7.20(-2.43%)
Feb 10, 2022 298.01 302.99 294.74 296.39 46,226,960 -8.65(-2.84%)
Feb 09, 2022 303.72 305.75 301.40 305.04 31,946,350 +7.26(+2.44%)
Feb 08, 2022 295.28 299.50 294.03 297.78 33,039,464 +2.79(+0.95%)
Feb 07, 2022 300.10 301.74 293.95 294.98 29,096,460 -4.89(-1.63%)
Feb 04, 2022 294.26 302.68 294.02 299.88 35,811,284 +4.60(+1.56%)
Feb 03, 2022 303.36 294.01 295.28 44,545,536 -11.97(-3.90%)
Feb 02, 2022 303.49 308.76 302.76 307.25 37,297,184 +4.61(+1.52%)
Feb 01, 2022 304.26 304.47 299.08 302.64 41,724,940 -2.18(-0.71%)
Jan 31, 2022 302.83 304.81 47,342,516 +2.67(+0.88%)
Jan 28, 2022 294.28 302.37 288.61 302.15 50,779,444 +8.25(+2.81%)
Jan 27, 2022 296.66 301.21 292.06 293.90 54,461,540 +3.07(+1.05%)
Jan 26, 2022 301.88 302.38 287.22 290.83 92,160,192 +8.06(+2.85%)
Jan 25, 2022 285.74 288.72 279.52 282.77 71,730,624 -7.72(-2.66%)
Jan 24, 2022 286.41 291.22 270.58 290.50 87,512,704 +0.33(+0.11%)
Jan 21, 2022 296.68 298.08 289.75 290.16 59,171,192 -5.46(-1.85%)
Jan 20, 2022 302.94 305.47 295.17 295.62 36,015,880 -1.70(-0.57%)
Jan 19, 2022 300.22 307.69 296.70 297.32 46,780,596 +0.67(+0.22%)
Jan 18, 2022 298.04 303.66 295.76 296.65 43,195,472 -1.59(-0.53%)
Jan 14, 2022 298.24 0 -0.52(-0.17%)
Jan 13, 2022 314.12 314.52 297.97 298.76 46,192,876 -13.20(-4.23%)
Jan 12, 2022 313.33 317.00 310.79 311.96 35,045,772 +3.23(+1.04%)
Jan 11, 2022 307.17 310.33 303.75 308.74 29,960,128 +0.70(+0.23%)
Jan 10, 2022 303.35 308.47 298.65 308.04 45,141,416 +0.23(+0.07%)
Jan 07, 2022 307.92 310.23 303.95 307.81 33,382,100 +0.16(+0.05%)
Jan 06, 2022 306.94 312.38 305.31 307.66 40,601,744 -2.45(-0.79%)
Jan 05, 2022 319.40 319.61 309.72 310.11 40,788,380 -12.38(-3.84%)
Jan 04, 2022 328.19 328.56 319.65 322.49 33,311,112 -5.63(-1.71%)
Jan 03, 2022 328.70 331.30 323.24 328.11 29,449,150 -1.54(-0.47%)
Dec 31, 2021 331.80 332.63 329.19 329.65 18,365,134 -2.94(-0.88%)
Dec 30, 2021 335.13 336.33 332.10 332.59 16,289,072 -2.58(-0.77%)
Dec 29, 2021 334.53 337.48 332.95 335.17 15,333,226 +0.69(+0.21%)
Dec 28, 2021 336.35 336.99 333.57 334.49 15,952,413 -1.18(-0.35%)
Dec 27, 2021 328.81 335.69 328.78 335.66 20,327,728 +7.61(+2.32%)
Dec 23, 2021 326.15 329.72 326.13 328.06 20,014,768 +1.46(+0.45%)
Dec 22, 2021 321.79 326.99 319.29 326.60 25,318,050 +5.67(+1.77%)
Dec 21, 2021 316.88 321.23 313.46 320.92 25,239,724 +7.36(+2.35%)
Dec 20, 2021 313.70 316.39 311.27 313.57 28,970,604 -3.81(-1.20%)
Dec 17, 2021 314.52 318.48 310.96 317.38 49,116,984 -1.08(-0.34%)
Dec 16, 2021 329.06 330.08 316.62 318.46 35,696,368 -9.56(-2.91%)
Dec 15, 2021 322.10 328.55 318.07 328.02 36,032,060 +6.19(+1.92%)
Dec 14, 2021 326.61 328.01 317.69 321.83 45,305,656 -12.07(-3.62%)
Dec 13, 2021 333.93 336.98 332.36 333.90 29,128,396 +5.62(+1.71%)
Dec 10, 2021 328.34 336.20 328.15 328.28 38,866,160 +1.78(+0.55%)
Dec 09, 2021 327.78 329.82 325.54 326.50 22,648,580 -1.83(-0.56%)
Dec 08, 2021 328.66 328.85 324.24 328.33 25,240,904 +0.05(+0.01%)
Dec 07, 2021 325.07 329.14 323.56 328.28 31,617,744 +8.56(+2.68%)
Dec 06, 2021 317.53 320.96 312.90 319.72 30,618,740 +3.12(+0.98%)
Dec 03, 2021 325.41 326.11 311.73 316.61 42,643,968 -6.85(-2.12%)
Dec 02, 2021 323.75 326.07 321.31 323.46 31,359,970 -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.