Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 500.91 503.65 485.88 490.04 1,253,040 -11.37(-2.27%)
Feb 27, 2023 504.50 507.43 499.77 501.41 858,029 -0.90(-0.18%)
Feb 24, 2023 505.86 509.34 500.87 502.31 1,217,589 -3.20(-0.63%)
Feb 23, 2023 496.82 506.61 493.80 505.51 1,008,412 +6.99(+1.40%)
Feb 22, 2023 498.62 501.79 496.96 498.52 582,321 +0.21(+0.04%)
Feb 21, 2023 503.00 509.71 497.47 498.31 1,147,994 -6.69(-1.33%)
Feb 17, 2023 499.12 507.96 498.93 505.01 1,366,096 +4.41(+0.88%)
Feb 16, 2023 494.18 505.95 492.33 500.60 720,571 +7.30(+1.48%)
Feb 15, 2023 491.68 496.90 491.11 493.31 669,405 -3.33(-0.67%)
Feb 14, 2023 498.01 503.60 495.61 496.63 521,933 -0.26(-0.05%)
Feb 13, 2023 493.97 500.19 492.94 496.89 573,534 +3.29(+0.67%)
Feb 10, 2023 488.11 496.02 488.11 493.60 841,021 +6.62(+1.36%)
Feb 09, 2023 489.61 491.05 482.91 486.98 989,797 -2.26(-0.46%)
Feb 08, 2023 477.50 490.21 477.50 489.24 1,221,061 +13.08(+2.75%)
Feb 07, 2023 476.24 477.31 466.81 476.16 1,314,747 -5.17(-1.07%)
Feb 06, 2023 476.74 487.32 475.72 481.33 1,533,638 +9.55(+2.02%)
Feb 03, 2023 486.69 493.61 471.01 471.77 1,535,152 -13.07(-2.70%)
Feb 02, 2023 494.11 501.41 478.55 484.84 2,620,523 -23.27(-4.58%)
Feb 01, 2023 501.00 522.46 493.59 508.11 2,006,633 +1.56(+0.31%)
Jan 31, 2023 490.52 507.84 489.24 506.55 2,289,235 +26.52(+5.52%)
Jan 30, 2023 480.37 490.83 479.50 480.03 1,578,462 +3.19(+0.67%)
Jan 27, 2023 492.99 493.29 475.43 476.84 1,401,988 -17.49(-3.54%)
Jan 26, 2023 497.80 500.18 493.31 494.33 830,300 -2.83(-0.57%)
Jan 25, 2023 491.11 507.34 491.11 497.17 860,718 +1.85(+0.37%)
Jan 24, 2023 491.48 497.40 486.25 495.31 731,064 +5.74(+1.17%)
Jan 23, 2023 493.35 495.77 488.27 489.57 814,733 -2.72(-0.55%)
Jan 20, 2023 486.71 492.40 485.44 492.30 1,901,806 +5.52(+1.13%)
Jan 19, 2023 482.65 491.85 481.88 486.77 681,922 +6.90(+1.44%)
Jan 18, 2023 486.43 488.80 479.21 479.87 853,688 -5.65(-1.16%)
Jan 17, 2023 488.56 489.58 484.44 485.52 824,936 -0.89(-0.18%)
Jan 13, 2023 489.31 499.76 484.45 486.42 1,293,449 -2.90(-0.59%)
Jan 12, 2023 487.53 490.85 477.71 489.31 1,103,139 +1.28(+0.26%)
Jan 11, 2023 477.43 488.15 475.70 488.04 951,519 +11.30(+2.37%)
Jan 10, 2023 479.51 480.91 473.59 476.74 1,014,149 -0.12(-0.02%)
Jan 09, 2023 490.58 494.81 474.98 476.86 1,075,109 -10.72(-2.20%)
Jan 06, 2023 485.30 489.68 483.12 487.58 987,519 +4.48(+0.93%)
Jan 05, 2023 487.25 488.40 478.84 483.11 1,286,725 -4.06(-0.83%)
Jan 04, 2023 495.10 496.47 479.87 487.17 1,145,901 -8.29(-1.67%)
Jan 03, 2023 503.12 505.87 484.74 495.45 1,100,551 -11.58(-2.28%)
Dec 30, 2022 508.07 508.32 502.00 507.04 402,612 -1.00(-0.20%)
Dec 29, 2022 512.01 512.03 506.89 508.04 306,019 -1.31(-0.26%)
Dec 28, 2022 511.09 514.74 508.45 509.34 610,583 +0.92(+0.18%)
Dec 27, 2022 509.71 513.98 506.97 508.43 428,289 +0.42(+0.08%)
Dec 23, 2022 504.55 510.03 503.68 508.01 362,137 +1.51(+0.30%)
Dec 22, 2022 502.02 506.77 499.20 506.50 669,484 +4.27(+0.85%)
Dec 21, 2022 499.15 502.23 493.88 502.23 664,534 +6.32(+1.27%)
Dec 20, 2022 498.80 502.13 494.51 495.91 644,894 -3.08(-0.62%)
Dec 19, 2022 497.92 501.45 494.70 499.00 834,529 +1.30(+0.26%)
Dec 16, 2022 500.54 500.89 489.12 497.70 1,940,801 -4.85(-0.97%)
Dec 15, 2022 511.74 511.74 496.49 502.55 1,504,560 -12.92(-2.51%)
Dec 14, 2022 519.96 520.20 510.92 515.47 1,080,648 -1.53(-0.30%)
Dec 13, 2022 531.60 531.60 514.16 517.00 1,677,766 -6.85(-1.31%)
Dec 12, 2022 528.49 530.75 519.30 523.85 1,561,969 -3.39(-0.64%)
Dec 09, 2022 539.79 540.53 526.83 527.24 1,081,467 -13.78(-2.55%)
Dec 08, 2022 542.27 547.28 539.85 541.02 636,236 -1.80(-0.33%)
Dec 07, 2022 540.14 546.21 539.46 542.82 726,851 +2.80(+0.52%)
Dec 06, 2022 540.21 544.86 533.25 540.02 908,718 -1.06(-0.20%)
Dec 05, 2022 535.05 544.24 533.97 541.08 554,998 +0.63(+0.12%)
Dec 02, 2022 540.30 544.34 537.49 540.45 523,013 -1.57(-0.29%)
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.