Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 284.14 288.07 282.90 287.73 1,405,437 -0.80(-0.28%)
Feb 25, 2022 283.95 288.59 284.12 288.53 1,215,727 +4.75(+1.67%)
Feb 24, 2022 271.19 284.56 269.08 283.78 1,753,742 +7.76(+2.81%)
Feb 23, 2022 281.44 282.01 275.13 276.02 1,379,544 -4.96(-1.77%)
Feb 22, 2022 280.22 282.51 277.67 280.98 1,423,733 +1.47(+0.53%)
Feb 18, 2022 279.52 0 +2.72(+0.98%)
Feb 17, 2022 278.17 278.79 274.44 276.80 1,129,509 -3.95(-1.41%)
Feb 16, 2022 279.71 281.60 276.38 280.75 841,976 +0.52(+0.19%)
Feb 15, 2022 279.66 283.37 276.32 280.23 1,037,903 +4.57(+1.66%)
Feb 14, 2022 279.44 280.22 273.38 275.66 1,254,723 -3.49(-1.25%)
Feb 11, 2022 282.68 285.44 277.33 279.14 1,208,624 -3.80(-1.34%)
Feb 10, 2022 284.96 289.59 281.33 282.94 1,169,867 -6.39(-2.21%)
Feb 09, 2022 285.95 291.38 284.80 289.34 880,519 +5.77(+2.04%)
Feb 08, 2022 280.06 284.57 273.08 283.56 1,354,909 +1.76(+0.63%)
Feb 07, 2022 284.67 285.61 281.36 281.80 1,230,025 -5.11(-1.78%)
Feb 04, 2022 276.04 291.90 272.66 286.91 2,480,719 +14.59(+5.36%)
Feb 03, 2022 273.22 271.18 272.33 1,062,188 -2.10(-0.76%)
Feb 02, 2022 272.63 274.86 271.74 274.42 1,369,286 +1.79(+0.66%)
Feb 01, 2022 270.91 273.23 268.32 272.63 877,846 +0.36(+0.13%)
Jan 31, 2022 265.29 272.40 272.27 977,094 +6.67(+2.51%)
Jan 28, 2022 258.62 265.65 255.19 265.60 1,065,239 +8.16(+3.17%)
Jan 27, 2022 264.69 267.34 256.48 257.44 1,188,186 -5.71(-2.17%)
Jan 26, 2022 264.06 269.27 261.25 263.15 1,140,832 -0.02(-0.01%)
Jan 25, 2022 265.62 266.74 259.27 263.17 1,561,410 -5.84(-2.17%)
Jan 24, 2022 260.87 270.83 259.42 269.01 2,299,126 +7.11(+2.71%)
Jan 21, 2022 266.88 268.68 261.08 261.90 1,628,138 -3.77(-1.42%)
Jan 20, 2022 266.04 270.92 265.44 265.67 1,225,242 -0.37(-0.14%)
Jan 19, 2022 269.60 271.33 265.81 266.04 1,117,862 -2.02(-0.75%)
Jan 18, 2022 266.41 269.72 262.53 268.06 1,399,018 -0.76(-0.28%)
Jan 14, 2022 268.81 0 -6.86(-2.49%)
Jan 13, 2022 282.29 283.54 275.01 275.68 1,024,147 -7.15(-2.53%)
Jan 12, 2022 283.82 286.01 282.50 282.82 1,199,429 +0.00(+0.00%)
Jan 11, 2022 277.49 284.72 274.56 282.82 1,374,845 +5.60(+2.02%)
Jan 10, 2022 276.36 277.84 271.76 277.22 1,543,652 -0.77(-0.28%)
Jan 07, 2022 285.33 285.56 277.77 277.99 1,285,655 -7.59(-2.66%)
Jan 06, 2022 284.45 288.53 282.87 285.57 1,339,949 -2.46(-0.85%)
Jan 05, 2022 288.79 290.25 285.99 288.03 1,339,264 -1.25(-0.43%)
Jan 04, 2022 289.06 289.94 285.25 289.28 1,156,336 +1.01(+0.35%)
Jan 03, 2022 295.09 295.43 287.74 288.27 822,640 -7.20(-2.44%)
Dec 31, 2021 293.67 297.72 292.71 295.46 698,824 +0.72(+0.24%)
Dec 30, 2021 296.86 298.41 294.74 294.75 485,170 -0.84(-0.28%)
Dec 29, 2021 291.43 296.58 290.65 295.58 856,144 +3.62(+1.24%)
Dec 28, 2021 293.63 296.17 291.67 291.96 597,658 -1.41(-0.48%)
Dec 27, 2021 289.35 293.64 287.28 293.37 514,795 +5.92(+2.06%)
Dec 23, 2021 290.00 291.16 286.96 287.45 1,401,712 -1.58(-0.55%)
Dec 22, 2021 288.35 289.94 287.39 289.04 726,542 +0.78(+0.27%)
Dec 21, 2021 287.46 291.11 285.71 288.26 1,229,930 +2.66(+0.93%)
Dec 20, 2021 284.92 286.26 281.97 285.60 1,487,063 -1.83(-0.64%)
Dec 17, 2021 289.95 290.38 284.82 287.42 3,027,060 -2.70(-0.93%)
Dec 16, 2021 291.62 293.26 288.30 290.13 1,570,731 -0.77(-0.26%)
Dec 15, 2021 289.18 291.14 286.26 290.89 1,497,830 +1.73(+0.60%)
Dec 14, 2021 287.50 291.28 285.82 289.16 1,320,592 +0.33(+0.12%)
Dec 13, 2021 288.74 291.25 286.66 288.83 1,090,654 +0.07(+0.02%)
Dec 10, 2021 292.65 292.65 286.54 288.76 1,437,008 -1.73(-0.60%)
Dec 09, 2021 294.39 295.48 290.43 290.49 1,025,909 -5.35(-1.81%)
Dec 08, 2021 296.72 298.77 294.55 295.84 803,801 +0.23(+0.08%)
Dec 07, 2021 295.11 297.67 293.21 295.61 972,227 +3.18(+1.09%)
Dec 06, 2021 290.41 293.22 288.76 292.44 896,290 +4.51(+1.57%)
Dec 03, 2021 294.11 294.50 285.46 287.93 1,456,375 -4.33(-1.48%)
Dec 02, 2021 286.29 293.85 286.29 292.26 1,498,979 +6.08(+2.13%)
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.