Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 245.48 247.75 243.08 246.15 3,588,327 -0.42(-0.17%)
Feb 27, 2023 250.02 251.40 246.17 246.57 2,200,049 -1.16(-0.47%)
Feb 24, 2023 247.61 249.11 245.15 247.73 1,821,075 -3.37(-1.34%)
Feb 23, 2023 250.79 251.58 248.16 251.10 2,232,494 +2.39(+0.96%)
Feb 22, 2023 249.60 250.46 246.99 248.71 2,793,690 -0.68(-0.27%)
Feb 21, 2023 250.59 251.76 248.20 249.39 2,637,658 -5.47(-2.15%)
Feb 17, 2023 252.59 255.08 250.92 254.86 1,692,520 +0.54(+0.21%)
Feb 16, 2023 252.73 257.33 252.38 254.32 1,982,921 -1.35(-0.53%)
Feb 15, 2023 253.01 256.76 252.68 255.68 1,878,033 +0.87(+0.34%)
Feb 14, 2023 258.83 258.83 253.82 254.81 2,031,046 -3.62(-1.40%)
Feb 13, 2023 258.19 259.92 256.11 258.43 2,577,701 +1.03(+0.40%)
Feb 10, 2023 252.45 257.78 249.36 257.40 2,820,978 +3.71(+1.46%)
Feb 09, 2023 261.24 262.15 253.21 253.69 3,619,666 -6.79(-2.61%)
Feb 08, 2023 262.60 263.30 259.56 260.48 2,333,029 -4.04(-1.53%)
Feb 07, 2023 258.70 266.09 257.22 264.52 2,473,786 +2.24(+0.85%)
Feb 06, 2023 264.21 266.23 260.32 262.28 2,320,493 -6.07(-2.26%)
Feb 03, 2023 267.26 269.77 264.89 268.34 1,686,169 -0.82(-0.31%)
Feb 02, 2023 267.50 271.71 266.45 269.17 2,534,519 +3.16(+1.19%)
Feb 01, 2023 263.62 267.87 261.55 266.01 3,727,447 +3.10(+1.18%)
Jan 31, 2023 261.55 263.69 258.97 262.90 2,619,040 +1.62(+0.62%)
Jan 30, 2023 262.05 265.33 260.89 261.28 2,168,819 -3.21(-1.21%)
Jan 27, 2023 263.15 265.71 261.35 264.50 2,492,794 +0.12(+0.05%)
Jan 26, 2023 262.53 264.42 259.37 264.38 3,937,894 +2.89(+1.11%)
Jan 25, 2023 263.75 265.45 260.47 261.48 4,384,668 -8.58(-3.18%)
Jan 24, 2023 271.48 271.48 261.95 270.06 5,238,885 -5.39(-1.96%)
Jan 23, 2023 272.42 277.76 270.86 275.45 2,122,898 +2.58(+0.95%)
Jan 20, 2023 271.06 272.89 267.45 272.87 3,036,793 +3.60(+1.34%)
Jan 19, 2023 267.79 270.97 265.71 269.27 1,898,616 +0.16(+0.06%)
Jan 18, 2023 274.47 277.23 268.25 269.11 2,107,081 -4.28(-1.56%)
Jan 17, 2023 273.33 275.74 271.06 273.39 2,693,073 +1.29(+0.48%)
Jan 13, 2023 268.99 272.75 268.15 272.09 1,757,408 +1.30(+0.48%)
Jan 12, 2023 272.27 273.50 267.94 270.79 1,629,683 -1.49(-0.55%)
Jan 11, 2023 266.62 273.54 266.50 272.28 3,020,983 +6.88(+2.59%)
Jan 10, 2023 257.17 266.67 256.65 265.40 2,706,765 +11.77(+4.64%)
Jan 09, 2023 253.49 259.39 252.13 253.63 2,964,783 +2.55(+1.01%)
Jan 06, 2023 254.93 256.64 241.13 251.08 5,872,272 -2.73(-1.07%)
Jan 05, 2023 257.55 260.48 252.21 253.81 3,707,534 -11.08(-4.18%)
Jan 04, 2023 263.73 266.79 262.50 264.88 2,197,763 +4.08(+1.56%)
Jan 03, 2023 266.31 266.50 257.61 260.81 2,691,765 -3.13(-1.19%)
Dec 30, 2022 265.21 266.16 260.99 263.94 1,517,248 -1.42(-0.54%)
Dec 29, 2022 261.30 267.03 260.24 265.36 1,209,616 +7.72(+3.00%)
Dec 28, 2022 260.76 263.67 257.42 257.64 1,390,564 -1.53(-0.59%)
Dec 27, 2022 257.62 260.94 255.10 259.17 1,138,639 +1.01(+0.39%)
Dec 23, 2022 256.46 259.83 256.04 258.16 1,103,624 +1.18(+0.46%)
Dec 22, 2022 256.50 257.46 252.35 256.98 1,855,266 -2.29(-0.88%)
Dec 21, 2022 256.06 260.46 255.12 259.27 1,653,006 +5.34(+2.10%)
Dec 20, 2022 256.05 256.90 252.84 253.93 2,554,115 -3.10(-1.21%)
Dec 19, 2022 260.69 261.17 256.00 257.03 2,585,820 -3.29(-1.26%)
Dec 16, 2022 264.96 265.88 259.62 260.32 5,049,040 -8.00(-2.98%)
Dec 15, 2022 268.80 270.40 265.25 268.31 3,057,075 -4.12(-1.51%)
Dec 14, 2022 275.65 277.86 270.49 272.44 2,623,349 -2.43(-0.89%)
Dec 13, 2022 279.41 279.69 271.31 274.87 2,628,957 +3.17(+1.17%)
Dec 12, 2022 269.88 272.16 269.18 271.70 2,060,967 +4.12(+1.54%)
Dec 09, 2022 268.73 270.46 267.29 267.58 1,707,743 -2.46(-0.91%)
Dec 08, 2022 267.03 271.68 264.68 270.04 1,761,895 +3.56(+1.33%)
Dec 07, 2022 263.87 268.24 263.65 266.49 1,986,037 +2.87(+1.09%)
Dec 06, 2022 263.74 265.51 261.19 263.62 1,721,297 -2.60(-0.98%)
Dec 05, 2022 268.90 269.64 264.70 266.22 2,199,586 -6.22(-2.28%)
Dec 02, 2022 268.23 273.34 266.25 272.44 1,822,513 -0.31(-0.11%)
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.