Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 290.44 293.24 290.10 290.70 48,488,328 -0.38(-0.13%)
Feb 27, 2023 292.19 293.60 290.48 291.07 49,948,728 +2.07(+0.72%)
Feb 24, 2023 288.92 290.11 287.22 289.00 75,124,792 -4.92(-1.67%)
Feb 23, 2023 295.07 295.22 289.70 293.93 69,865,056 +2.55(+0.87%)
Feb 22, 2023 291.75 293.47 289.71 291.38 51,724,392 +0.22(+0.07%)
Feb 21, 2023 294.36 295.82 291.02 291.16 46,824,812 -7.06(-2.37%)
Feb 17, 2023 298.13 298.99 295.19 298.23 58,821,784 -2.12(-0.71%)
Feb 16, 2023 301.41 305.42 300.19 300.34 60,132,652 -5.74(-1.88%)
Feb 15, 2023 301.93 306.25 301.24 306.09 43,528,008 +2.33(+0.77%)
Feb 14, 2023 299.94 304.72 297.98 303.76 64,584,948 +2.23(+0.74%)
Feb 13, 2023 298.19 302.13 297.01 301.53 40,917,664 +4.75(+1.60%)
Feb 10, 2023 296.56 298.63 294.35 296.78 50,642,020 -1.96(-0.66%)
Feb 09, 2023 305.83 305.95 297.27 298.74 49,646,848 -2.66(-0.88%)
Feb 08, 2023 305.53 306.48 300.71 301.40 57,157,452 -5.46(-1.78%)
Feb 07, 2023 300.50 308.00 299.37 306.86 68,112,016 +6.23(+2.07%)
Feb 06, 2023 300.55 302.93 299.27 300.63 41,093,564 -2.57(-0.85%)
Feb 03, 2023 301.97 309.35 301.68 303.20 77,652,088 -5.49(-1.78%)
Feb 02, 2023 304.57 310.62 303.74 308.68 84,198,984 +10.69(+3.59%)
Feb 01, 2023 291.54 300.47 289.45 297.99 67,649,264 +6.24(+2.14%)
Jan 31, 2023 287.48 291.85 287.37 291.75 46,977,400 +4.31(+1.50%)
Jan 30, 2023 290.07 291.51 287.06 287.44 49,772,564 -5.93(-2.02%)
Jan 27, 2023 289.15 295.35 289.04 293.37 57,743,244 +2.89(+1.00%)
Jan 26, 2023 288.38 290.66 285.71 290.48 51,927,088 +5.56(+1.95%)
Jan 25, 2023 281.00 285.55 278.44 284.93 52,457,860 -0.63(-0.22%)
Jan 24, 2023 284.51 286.73 283.99 285.56 44,299,292 -0.58(-0.20%)
Jan 23, 2023 280.78 287.38 279.97 286.14 53,227,372 +6.22(+2.22%)
Jan 20, 2023 274.09 280.26 273.02 279.93 61,882,916 +7.46(+2.74%)
Jan 19, 2023 273.53 274.67 271.22 272.47 44,195,480 -2.70(-0.98%)
Jan 18, 2023 280.35 281.92 274.96 275.17 48,057,072 -3.62(-1.30%)
Jan 17, 2023 278.03 280.09 276.86 278.80 36,900,276 +0.56(+0.20%)
Jan 13, 2023 273.81 278.48 273.47 278.23 45,445,912 +1.90(+0.69%)
Jan 12, 2023 275.41 277.37 271.07 276.33 61,054,600 +1.48(+0.54%)
Jan 11, 2023 271.25 274.95 270.46 274.85 44,323,552 +4.67(+1.73%)
Jan 10, 2023 266.86 270.28 266.35 270.17 35,528,268 +2.27(+0.85%)
Jan 09, 2023 268.19 272.61 267.29 267.90 45,825,628 +1.72(+0.65%)
Jan 06, 2023 260.78 267.31 257.80 266.18 55,343,308 +7.15(+2.76%)
Jan 05, 2023 261.47 261.63 258.71 259.03 45,390,360 -4.12(-1.57%)
Jan 04, 2023 264.04 264.84 259.97 263.15 48,014,068 +1.25(+0.48%)
Jan 03, 2023 266.03 267.52 259.57 261.90 42,820,632 -1.78(-0.68%)
Dec 30, 2022 261.05 263.81 259.73 263.69 38,313,344 -0.16(-0.06%)
Dec 29, 2022 260.40 264.80 259.69 263.84 46,267,720 +6.28(+2.44%)
Dec 28, 2022 260.61 262.88 257.20 257.56 47,482,840 -3.45(-1.32%)
Dec 27, 2022 264.14 264.24 260.47 261.01 38,395,116 -3.74(-1.41%)
Dec 23, 2022 262.88 265.43 260.96 264.75 40,176,488 +0.59(+0.22%)
Dec 22, 2022 267.75 267.88 259.90 264.16 60,594,444 -6.62(-2.45%)
Dec 21, 2022 267.96 272.10 267.11 270.79 46,574,988 +3.87(+1.45%)
Dec 20, 2022 265.94 268.68 264.35 266.91 51,924,076 -0.21(-0.08%)
Dec 19, 2022 271.20 271.29 265.87 267.12 44,555,732 -3.81(-1.41%)
Dec 16, 2022 272.86 274.41 269.31 270.93 69,882,848 -2.61(-0.95%)
Dec 15, 2022 278.91 279.58 272.33 273.54 61,498,944 -9.50(-3.36%)
Dec 14, 2022 284.56 287.88 279.76 283.04 65,705,556 -2.11(-0.74%)
Dec 13, 2022 293.06 293.28 282.45 285.15 81,503,048 +3.03(+1.08%)
Dec 12, 2022 278.80 282.18 277.75 282.12 36,075,172 +3.50(+1.26%)
Dec 09, 2022 279.38 282.18 278.18 278.62 48,447,876 -1.79(-0.64%)
Dec 08, 2022 278.50 281.39 276.40 280.41 43,006,596 +3.28(+1.18%)
Dec 07, 2022 277.07 279.15 275.40 277.13 46,380,980 -1.14(-0.41%)
Dec 06, 2022 284.00 284.14 276.86 278.27 54,437,660 -5.89(-2.07%)
Dec 05, 2022 286.86 288.15 282.68 284.16 41,764,892 -4.85(-1.68%)
Dec 02, 2022 285.05 289.90 284.87 289.01 54,396,496 -1.15(-0.40%)
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.