Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 323.37 325.73 320.97 323.95 2,713,768 +1.63(+0.51%)
Feb 27, 2023 322.02 325.10 320.70 322.32 3,500,150 +1.78(+0.56%)
Feb 24, 2023 328.12 329.76 318.60 320.54 8,444,544 -26.48(-7.63%)
Feb 23, 2023 350.44 353.80 343.93 347.02 3,120,456 -1.70(-0.49%)
Feb 22, 2023 346.69 353.17 344.45 348.72 2,827,051 +2.02(+0.58%)
Feb 21, 2023 350.78 353.25 345.69 346.70 3,002,144 -10.15(-2.84%)
Feb 17, 2023 359.31 359.61 352.12 356.85 2,985,941 -8.31(-2.28%)
Feb 16, 2023 366.04 373.49 363.55 365.16 2,915,611 -10.78(-2.87%)
Feb 15, 2023 375.60 381.67 374.84 375.94 2,088,195 -1.88(-0.50%)
Feb 14, 2023 375.00 380.56 369.96 377.82 2,479,345 +2.82(+0.75%)
Feb 13, 2023 373.41 376.31 371.03 375.00 1,876,260 +4.01(+1.08%)
Feb 10, 2023 371.63 374.52 367.08 370.99 1,846,426 -4.82(-1.28%)
Feb 09, 2023 384.97 386.51 374.02 375.81 2,264,878 -2.55(-0.67%)
Feb 08, 2023 382.49 387.28 375.70 378.36 2,667,756 -5.46(-1.42%)
Feb 07, 2023 373.43 384.94 372.76 383.82 2,478,504 +8.59(+2.29%)
Feb 06, 2023 376.21 379.29 373.39 375.23 2,369,604 -4.10(-1.08%)
Feb 03, 2023 384.29 386.71 377.92 379.33 2,695,429 -12.90(-3.29%)
Feb 02, 2023 393.28 402.49 388.88 392.23 4,018,275 +8.31(+2.16%)
Feb 01, 2023 370.01 386.72 366.80 383.92 3,357,775 +13.58(+3.67%)
Jan 31, 2023 364.71 370.70 364.01 370.34 2,571,120 +6.92(+1.90%)
Jan 30, 2023 365.90 368.70 362.83 363.42 2,663,170 -7.29(-1.97%)
Jan 27, 2023 363.49 373.42 362.85 370.71 2,615,633 +4.89(+1.34%)
Jan 26, 2023 362.76 367.43 360.72 365.82 2,349,243 +7.65(+2.14%)
Jan 25, 2023 355.67 359.73 350.57 358.17 2,238,879 -3.15(-0.87%)
Jan 24, 2023 364.10 364.45 358.00 361.32 2,456,881 -3.66(-1.00%)
Jan 23, 2023 358.28 365.87 356.85 364.98 3,187,089 +8.60(+2.41%)
Jan 20, 2023 343.27 357.42 342.76 356.38 3,149,371 +13.85(+4.04%)
Jan 19, 2023 340.56 346.73 340.01 342.53 2,466,323 +1.22(+0.36%)
Jan 18, 2023 345.01 349.24 338.40 341.31 2,079,808 -3.07(-0.89%)
Jan 17, 2023 344.38 350.79 341.97 344.38 2,512,965 +0.00(+0.00%)
Jan 13, 2023 340.25 344.65 335.50 344.38 2,582,133 -0.16(-0.05%)
Jan 12, 2023 344.17 346.44 337.37 344.54 2,128,252 +1.61(+0.47%)
Jan 11, 2023 337.39 343.19 333.47 342.93 2,342,926 +4.23(+1.25%)
Jan 10, 2023 337.65 344.63 336.80 338.70 1,669,846 -3.28(-0.96%)
Jan 09, 2023 338.90 349.45 338.42 341.98 3,133,315 +9.23(+2.77%)
Jan 06, 2023 332.28 334.88 322.44 332.75 2,216,580 +4.30(+1.31%)
Jan 05, 2023 337.53 337.55 328.16 328.45 2,081,138 -12.96(-3.80%)
Jan 04, 2023 342.89 345.63 336.73 341.41 2,185,521 +4.51(+1.34%)
Jan 03, 2023 340.16 345.82 331.92 336.90 2,228,288 +0.37(+0.11%)
Dec 30, 2022 333.00 336.64 331.64 336.53 1,740,882 -1.05(-0.31%)
Dec 29, 2022 330.75 339.50 329.76 337.58 1,792,047 +9.25(+2.82%)
Dec 28, 2022 335.06 338.50 327.19 328.33 1,671,170 -6.76(-2.02%)
Dec 27, 2022 338.00 338.16 332.46 335.09 1,465,472 -3.36(-0.99%)
Dec 23, 2022 335.00 338.92 333.29 338.45 1,629,782 +1.93(+0.57%)
Dec 22, 2022 336.01 339.88 330.94 336.52 2,320,243 -4.86(-1.42%)
Dec 21, 2022 340.29 345.29 336.44 341.38 2,582,279 +3.16(+0.93%)
Dec 20, 2022 327.00 342.50 325.52 338.22 3,872,667 +9.46(+2.88%)
Dec 19, 2022 338.00 340.74 326.30 328.76 4,084,573 -9.78(-2.89%)
Dec 16, 2022 345.00 354.47 337.24 338.54 11,943,315 +9.83(+2.99%)
Dec 15, 2022 332.76 334.50 324.59 328.71 5,447,432 -11.21(-3.30%)
Dec 14, 2022 343.89 345.95 335.00 339.92 3,235,382 -2.54(-0.74%)
Dec 13, 2022 353.63 355.67 338.79 342.46 3,428,167 +4.29(+1.27%)
Dec 12, 2022 334.76 338.27 332.65 338.17 2,912,406 +7.61(+2.30%)
Dec 09, 2022 331.50 334.69 328.50 330.56 1,969,161 -2.02(-0.61%)
Dec 08, 2022 325.71 336.20 324.35 332.58 2,063,886 +5.90(+1.81%)
Dec 07, 2022 327.53 331.00 325.49 326.68 2,056,441 -4.47(-1.35%)
Dec 06, 2022 334.09 334.22 327.39 331.15 2,182,218 -2.94(-0.88%)
Dec 05, 2022 337.80 340.51 330.83 334.09 2,542,052 -7.44(-2.18%)
Dec 02, 2022 337.20 343.53 334.22 341.53 2,741,993 -2.58(-0.75%)
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.