Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 247.04 249.44 246.71 247.39 23,155,000 -0.73(-0.30%)
Feb 27, 2023 250.41 250.76 247.36 248.12 21,348,734 +0.93(+0.38%)
Feb 24, 2023 247.93 248.96 246.08 247.19 25,196,266 -5.50(-2.18%)
Feb 23, 2023 253.48 254.75 248.44 252.70 29,427,630 +3.23(+1.30%)
Feb 22, 2023 252.02 252.27 248.30 249.46 22,633,408 -1.15(-0.46%)
Feb 21, 2023 252.41 253.41 249.54 250.61 28,673,034 -5.35(-2.09%)
Feb 17, 2023 257.28 257.97 253.92 255.96 30,260,758 -4.06(-1.56%)
Feb 16, 2023 261.87 264.57 259.77 260.02 29,783,352 -7.11(-2.66%)
Feb 15, 2023 266.14 268.53 264.01 267.13 29,161,016 -2.15(-0.80%)
Feb 14, 2023 269.77 272.05 266.42 269.28 37,397,016 +0.84(+0.31%)
Feb 13, 2023 264.80 271.68 264.31 268.44 45,061,284 +8.13(+3.12%)
Feb 10, 2023 258.75 261.29 257.89 260.31 26,095,806 -0.51(-0.20%)
Feb 09, 2023 270.89 271.07 260.01 260.82 42,953,568 -3.08(-1.17%)
Feb 08, 2023 270.30 273.82 263.38 263.90 55,143,772 -0.82(-0.31%)
Feb 07, 2023 257.76 265.92 257.32 264.72 51,258,116 +10.67(+4.20%)
Feb 06, 2023 254.71 255.56 252.07 254.04 22,725,610 -1.56(-0.61%)
Feb 03, 2023 256.78 261.39 254.37 255.61 29,389,610 -6.18(-2.36%)
Feb 02, 2023 256.07 261.88 254.52 261.79 40,288,276 +11.72(+4.69%)
Feb 01, 2023 245.37 252.47 242.86 250.07 31,472,340 +4.89(+1.99%)
Jan 31, 2023 240.87 245.32 240.37 245.18 26,887,096 +5.05(+2.10%)
Jan 30, 2023 241.91 242.99 239.63 240.13 26,123,000 -5.39(-2.20%)
Jan 27, 2023 246.35 247.18 244.21 245.53 26,783,608 +0.16(+0.06%)
Jan 26, 2023 241.06 245.67 239.43 245.37 33,784,064 +7.31(+3.07%)
Jan 25, 2023 231.99 240.72 228.45 238.06 67,188,712 -1.41(-0.59%)
Jan 24, 2023 239.93 241.36 237.89 239.47 38,636,900 -0.53(-0.22%)
Jan 23, 2023 238.54 242.56 237.11 240.00 32,364,088 +2.33(+0.98%)
Jan 20, 2023 232.36 238.18 232.02 237.67 35,769,948 +8.20(+3.57%)
Jan 19, 2023 231.30 233.02 228.23 229.47 28,927,160 -3.84(-1.65%)
Jan 18, 2023 239.00 239.81 233.02 233.31 30,326,792 -4.49(-1.89%)
Jan 17, 2023 235.44 238.35 234.57 237.80 30,102,326 +1.11(+0.47%)
Jan 13, 2023 234.48 236.83 232.43 236.69 21,567,366 +0.71(+0.30%)
Jan 12, 2023 232.76 237.35 231.08 235.98 27,541,348 +2.71(+1.16%)
Jan 11, 2023 228.83 233.44 228.66 233.27 28,951,560 +6.85(+3.02%)
Jan 10, 2023 225.34 228.85 224.92 226.42 27,304,206 +1.71(+0.76%)
Jan 09, 2023 224.05 228.78 224.01 224.71 27,616,642 +2.25(+1.01%)
Jan 06, 2023 220.63 223.36 217.02 222.46 44,081,956 +2.51(+1.14%)
Jan 05, 2023 224.79 225.13 219.41 219.95 39,983,936 -6.72(-2.96%)
Jan 04, 2023 229.80 230.40 223.56 226.67 50,939,324 -10.37(-4.37%)
Jan 03, 2023 240.50 243.14 234.88 237.04 25,969,842 -0.25(-0.10%)
Dec 30, 2022 235.68 237.41 234.15 237.28 22,173,974 -1.17(-0.49%)
Dec 29, 2022 233.15 239.35 233.15 238.45 19,971,064 +6.41(+2.76%)
Dec 28, 2022 234.38 237.18 231.68 232.04 17,629,980 -2.40(-1.03%)
Dec 27, 2022 236.17 236.39 233.33 234.44 16,877,458 -1.75(-0.74%)
Dec 23, 2022 233.60 236.33 231.46 236.19 21,535,766 +0.53(+0.23%)
Dec 22, 2022 238.70 239.42 231.39 235.66 28,958,154 -6.17(-2.55%)
Dec 21, 2022 239.12 243.01 237.56 241.84 23,935,082 +2.60(+1.09%)
Dec 20, 2022 236.86 240.33 235.89 239.23 25,384,426 +1.34(+0.56%)
Dec 19, 2022 242.26 242.61 236.18 237.90 29,989,366 -4.20(-1.73%)
Dec 16, 2022 245.91 247.19 240.93 242.09 100,068,600 -4.27(-1.73%)
Dec 15, 2022 251.03 251.50 244.71 246.37 36,045,196 -8.12(-3.19%)
Dec 14, 2022 254.40 259.80 251.61 254.49 35,762,780 +0.30(+0.12%)
Dec 13, 2022 258.91 261.11 250.38 254.19 42,670,476 +4.36(+1.75%)
Dec 12, 2022 244.82 249.86 244.55 249.83 30,979,372 +7.02(+2.89%)
Dec 09, 2022 242.10 245.67 241.57 242.81 20,831,016 -1.96(-0.80%)
Dec 08, 2022 242.24 246.10 240.48 244.77 22,841,224 +3.00(+1.24%)
Dec 07, 2022 242.23 243.55 239.63 241.78 20,691,726 -0.74(-0.31%)
Dec 06, 2022 248.16 249.19 241.19 242.52 22,692,484 -5.03(-2.03%)
Dec 05, 2022 249.33 251.12 245.43 247.54 23,674,258 -4.77(-1.89%)
Dec 02, 2022 247.17 253.34 247.04 252.31 21,794,042 +0.33(+0.13%)
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.