Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 292.18 296.98 290.88 296.63 34,848,488 +1.47(+0.50%)
Feb 25, 2022 293.00 295.48 291.54 295.16 32,783,904 +2.70(+0.92%)
Feb 24, 2022 270.54 293.00 269.56 292.46 57,567,200 +14.22(+5.11%)
Feb 23, 2022 288.08 289.59 278.07 278.24 38,052,960 -7.40(-2.59%)
Feb 22, 2022 282.94 289.43 282.44 285.64 42,005,148 -0.21(-0.07%)
Feb 18, 2022 285.85 0 -2.78(-0.96%)
Feb 17, 2022 294.22 294.65 287.90 288.63 32,655,030 -8.71(-2.93%)
Feb 16, 2022 296.20 298.69 291.56 297.33 30,170,476 -0.35(-0.12%)
Feb 15, 2022 297.23 298.00 294.26 297.68 27,614,240 +5.42(+1.85%)
Feb 14, 2022 291.04 294.00 288.64 292.26 36,680,652 -0.04(-0.01%)
Feb 11, 2022 300.38 301.46 291.49 292.30 39,565,560 -7.27(-2.43%)
Feb 10, 2022 301.22 306.25 297.91 299.57 45,735,144 -8.75(-2.84%)
Feb 09, 2022 306.98 309.03 304.64 308.32 31,606,468 +7.34(+2.44%)
Feb 08, 2022 298.45 302.72 297.19 300.98 32,687,952 +2.82(+0.95%)
Feb 07, 2022 303.33 304.98 297.12 298.16 28,786,898 -4.94(-1.63%)
Feb 04, 2022 297.42 305.93 297.19 303.10 35,430,280 +4.65(+1.56%)
Feb 03, 2022 306.62 297.18 298.45 44,071,608 -12.10(-3.90%)
Feb 02, 2022 306.76 312.08 306.01 310.55 36,900,372 +4.66(+1.52%)
Feb 01, 2022 307.53 307.75 302.30 305.89 41,281,024 -2.20(-0.71%)
Jan 31, 2022 306.08 308.09 46,838,832 +2.69(+0.88%)
Jan 28, 2022 297.44 305.62 291.72 305.40 50,239,196 +8.34(+2.81%)
Jan 27, 2022 299.85 304.45 295.20 297.06 53,882,116 +3.10(+1.05%)
Jan 26, 2022 305.12 305.64 290.31 293.96 91,179,688 +8.14(+2.85%)
Jan 25, 2022 288.81 291.83 282.52 285.81 70,967,480 -7.81(-2.66%)
Jan 24, 2022 289.49 294.35 273.49 293.62 86,581,640 +0.34(+0.11%)
Jan 21, 2022 299.87 301.29 292.87 293.28 58,541,660 -5.52(-1.85%)
Jan 20, 2022 306.20 308.76 298.34 298.80 35,632,700 -1.71(-0.57%)
Jan 19, 2022 303.45 311.00 299.89 300.51 46,282,892 +0.67(+0.22%)
Jan 18, 2022 301.25 306.92 298.94 299.84 42,735,908 -1.61(-0.53%)
Jan 14, 2022 301.44 0 -0.53(-0.17%)
Jan 13, 2022 317.50 317.90 301.18 301.97 45,701,424 -13.34(-4.23%)
Jan 12, 2022 316.70 320.41 314.14 315.31 34,672,916 +3.26(+1.04%)
Jan 11, 2022 310.47 313.67 307.01 312.06 29,641,378 +0.70(+0.23%)
Jan 10, 2022 306.61 311.79 301.86 311.35 44,661,148 +0.23(+0.07%)
Jan 07, 2022 311.23 313.56 307.22 311.12 33,026,944 +0.16(+0.05%)
Jan 06, 2022 310.24 315.74 308.60 310.97 40,169,776 -2.48(-0.79%)
Jan 05, 2022 322.83 323.04 313.05 313.44 40,354,424 -12.51(-3.84%)
Jan 04, 2022 331.72 332.09 323.09 325.96 32,956,712 -5.69(-1.71%)
Jan 03, 2022 332.24 334.86 326.72 331.64 29,135,838 -1.56(-0.47%)
Dec 31, 2021 335.37 336.20 332.73 333.20 18,169,746 -2.97(-0.88%)
Dec 30, 2021 338.74 339.94 335.68 336.17 16,115,771 -2.61(-0.77%)
Dec 29, 2021 338.13 341.10 336.53 338.78 15,170,094 +0.69(+0.21%)
Dec 28, 2021 339.96 340.62 337.16 338.08 15,782,694 -1.19(-0.35%)
Dec 27, 2021 332.35 339.30 332.32 339.27 20,111,458 +7.69(+2.32%)
Dec 23, 2021 329.66 333.27 329.64 331.58 19,801,828 +1.48(+0.45%)
Dec 22, 2021 325.25 330.51 322.73 330.11 25,048,688 +5.73(+1.77%)
Dec 21, 2021 320.29 324.69 316.83 324.38 24,971,196 +7.44(+2.35%)
Dec 20, 2021 317.08 319.79 314.62 316.94 28,662,382 -3.85(-1.20%)
Dec 17, 2021 317.90 321.90 314.31 320.79 48,594,424 -1.09(-0.34%)
Dec 16, 2021 332.59 333.63 320.02 321.88 35,316,592 -9.66(-2.91%)
Dec 15, 2021 325.56 332.08 321.49 331.54 35,648,708 +6.25(+1.92%)
Dec 14, 2021 330.13 331.53 321.10 325.29 44,823,644 -12.20(-3.62%)
Dec 13, 2021 337.52 340.60 335.93 337.49 28,818,496 +5.68(+1.71%)
Dec 10, 2021 331.87 339.82 331.68 331.81 38,452,660 +1.80(+0.55%)
Dec 09, 2021 331.31 333.37 329.04 330.01 22,407,618 -1.85(-0.56%)
Dec 08, 2021 332.20 332.38 327.73 331.86 24,972,364 +0.05(+0.01%)
Dec 07, 2021 328.56 332.68 327.04 331.81 31,281,358 +8.65(+2.68%)
Dec 06, 2021 320.94 324.41 316.27 323.16 30,292,984 +3.15(+0.98%)
Dec 03, 2021 328.91 329.61 315.08 320.01 42,190,272 -6.93(-2.12%)
Dec 02, 2021 327.23 329.58 324.76 326.94 31,026,328 -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.