Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 379.00 389.48 372.13 375.70 5,221,392 -5.19(-1.36%)
Feb 25, 2022 377.87 384.49 371.00 380.89 8,122,172 -0.79(-0.21%)
Feb 24, 2022 364.27 383.72 363.54 381.68 1,895,373 +8.31(+2.23%)
Feb 23, 2022 383.92 384.76 372.76 373.37 1,766,791 -6.88(-1.81%)
Feb 22, 2022 376.37 384.30 376.05 380.25 1,648,523 +1.58(+0.42%)
Feb 18, 2022 378.67 0 -2.82(-0.74%)
Feb 17, 2022 386.82 388.02 380.91 381.49 1,224,810 -5.06(-1.31%)
Feb 16, 2022 384.41 389.29 380.61 386.55 1,813,065 +1.18(+0.31%)
Feb 15, 2022 387.26 390.00 382.81 385.37 1,430,876 +4.66(+1.22%)
Feb 14, 2022 386.50 388.98 375.45 380.71 3,152,882 -6.95(-1.79%)
Feb 11, 2022 395.00 397.39 386.25 387.66 2,731,867 -8.79(-2.22%)
Feb 10, 2022 399.33 406.69 394.12 396.45 2,420,532 -10.84(-2.66%)
Feb 09, 2022 402.77 410.10 402.77 407.29 2,351,265 +7.51(+1.88%)
Feb 08, 2022 401.34 401.34 391.75 399.78 2,887,766 -5.47(-1.35%)
Feb 07, 2022 414.09 417.65 403.90 405.25 1,471,270 -9.14(-2.21%)
Feb 04, 2022 409.40 420.01 408.34 414.39 1,370,767 +1.24(+0.30%)
Feb 03, 2022 418.00 419.83 412.20 413.15 1,226,762 -8.92(-2.11%)
Feb 02, 2022 421.30 423.41 417.50 422.07 1,640,608 +4.61(+1.10%)
Feb 01, 2022 418.45 419.40 409.22 417.46 1,466,375 +2.24(+0.54%)
Jan 31, 2022 406.65 415.51 415.22 1,788,208 +8.60(+2.11%)
Jan 28, 2022 395.23 406.72 390.95 406.62 1,701,136 +11.54(+2.92%)
Jan 27, 2022 403.72 410.05 393.09 395.08 1,720,023 -2.46(-0.62%)
Jan 26, 2022 403.14 407.51 394.83 397.54 2,119,696 -1.99(-0.50%)
Jan 25, 2022 410.56 413.11 399.02 399.53 2,498,493 -18.42(-4.41%)
Jan 24, 2022 409.48 418.85 400.69 417.95 1,861,436 +1.02(+0.24%)
Jan 21, 2022 419.04 425.21 414.35 416.93 1,634,294 -1.05(-0.25%)
Jan 20, 2022 425.29 431.44 416.42 417.98 1,285,423 -4.97(-1.18%)
Jan 19, 2022 427.43 434.77 422.47 422.95 1,535,318 -1.20(-0.28%)
Jan 18, 2022 426.21 427.70 420.64 424.15 1,483,078 -8.21(-1.90%)
Jan 14, 2022 432.36 0 -3.91(-0.90%)
Jan 13, 2022 447.83 450.07 434.70 436.27 1,158,038 -11.57(-2.58%)
Jan 12, 2022 443.53 450.59 442.57 447.84 1,912,165 +6.82(+1.55%)
Jan 11, 2022 435.39 441.17 430.90 441.02 1,497,252 +5.63(+1.29%)
Jan 10, 2022 439.10 442.41 428.32 435.39 2,357,478 -11.36(-2.54%)
Jan 07, 2022 450.08 452.08 446.13 446.75 1,086,373 -5.21(-1.15%)
Jan 06, 2022 453.73 454.95 446.55 451.96 1,452,600 -3.80(-0.83%)
Jan 05, 2022 461.23 463.15 455.41 455.76 1,316,055 -4.06(-0.88%)
Jan 04, 2022 465.02 465.02 456.96 459.82 1,215,222 -1.28(-0.28%)
Jan 03, 2022 472.83 472.83 458.25 461.10 1,282,383 -10.83(-2.29%)
Dec 31, 2021 469.58 473.93 469.02 471.93 842,802 +1.45(+0.31%)
Dec 30, 2021 474.94 476.78 470.05 470.48 820,384 -4.07(-0.86%)
Dec 29, 2021 475.92 477.49 472.35 474.55 709,360 -0.55(-0.12%)
Dec 28, 2021 478.63 481.44 474.51 475.10 717,582 -3.00(-0.63%)
Dec 27, 2021 478.24 480.26 472.51 478.10 857,989 +4.36(+0.92%)
Dec 23, 2021 474.31 477.42 473.47 473.74 1,342,569 +0.48(+0.10%)
Dec 22, 2021 470.97 473.70 468.60 473.26 814,672 +2.77(+0.59%)
Dec 21, 2021 464.71 470.90 463.05 470.49 717,274 +10.15(+2.20%)
Dec 20, 2021 462.36 462.36 454.00 460.34 1,675,349 -7.30(-1.56%)
Dec 17, 2021 475.43 475.56 464.85 467.64 2,387,944 -9.19(-1.93%)
Dec 16, 2021 480.91 484.21 471.50 476.83 1,377,447 -2.14(-0.45%)
Dec 15, 2021 471.37 479.53 469.64 478.97 1,093,320 +8.63(+1.83%)
Dec 14, 2021 475.77 478.03 464.84 470.34 1,440,339 -8.52(-1.78%)
Dec 13, 2021 475.13 481.61 473.08 478.86 1,449,543 +5.19(+1.10%)
Dec 10, 2021 469.81 473.86 465.31 473.67 904,299 +6.01(+1.29%)
Dec 09, 2021 471.34 472.03 467.34 467.66 931,019 -5.34(-1.13%)
Dec 08, 2021 471.35 473.41 468.84 473.00 998,571 +2.54(+0.54%)
Dec 07, 2021 466.71 470.59 463.06 470.46 1,093,613 +13.93(+3.05%)
Dec 06, 2021 460.19 460.19 451.61 456.53 1,250,820 +0.71(+0.16%)
Dec 03, 2021 462.69 465.49 445.33 455.82 1,488,534 -5.15(-1.12%)
Dec 02, 2021 448.04 462.58 447.95 460.97 1,369,650 +11.91(+2.65%)
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.