Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 406.53 409.59 401.94 403.74 2,237,696 -5.39(-1.32%)
Feb 27, 2023 417.81 418.98 408.55 409.13 2,184,854 -7.13(-1.71%)
Feb 24, 2023 401.56 426.35 400.69 416.26 4,079,183 +7.86(+1.93%)
Feb 23, 2023 407.35 412.72 400.62 408.39 2,493,398 +5.45(+1.35%)
Feb 22, 2023 397.14 404.64 394.42 402.94 1,701,758 +10.03(+2.55%)
Feb 21, 2023 393.00 396.77 390.36 392.91 1,343,057 -8.05(-2.01%)
Feb 17, 2023 402.97 403.07 393.51 400.96 1,640,166 -3.95(-0.97%)
Feb 16, 2023 405.71 413.06 403.11 404.90 1,292,542 -12.77(-3.06%)
Feb 15, 2023 414.75 419.61 410.93 417.68 872,536 -0.72(-0.17%)
Feb 14, 2023 412.91 422.61 408.78 418.40 886,047 +3.85(+0.93%)
Feb 13, 2023 412.46 415.67 410.41 414.55 1,037,703 +4.53(+1.11%)
Feb 10, 2023 411.49 412.59 405.44 410.02 1,006,891 -6.17(-1.48%)
Feb 09, 2023 427.00 428.33 414.75 416.19 1,107,923 -1.98(-0.47%)
Feb 08, 2023 423.04 427.01 414.17 418.17 1,063,960 -5.88(-1.39%)
Feb 07, 2023 409.25 426.24 405.55 424.05 1,412,682 +12.57(+3.06%)
Feb 06, 2023 414.12 414.72 409.21 411.48 1,347,678 -8.69(-2.07%)
Feb 03, 2023 437.03 437.18 418.12 420.17 1,858,940 -28.16(-6.28%)
Feb 02, 2023 440.20 454.06 438.35 448.33 1,933,104 +16.47(+3.81%)
Feb 01, 2023 416.79 434.25 412.49 431.87 1,532,736 +12.77(+3.05%)
Jan 31, 2023 412.93 419.34 411.59 419.09 1,184,633 +6.17(+1.49%)
Jan 30, 2023 412.62 416.97 408.75 412.93 1,556,599 -6.12(-1.46%)
Jan 27, 2023 404.87 425.07 403.82 419.04 1,739,719 +9.98(+2.44%)
Jan 26, 2023 406.48 409.72 398.68 409.06 1,293,269 +10.56(+2.65%)
Jan 25, 2023 390.96 400.53 382.23 398.50 1,141,604 +0.35(+0.09%)
Jan 24, 2023 406.53 406.53 395.37 398.15 1,196,999 -8.38(-2.06%)
Jan 23, 2023 397.34 407.04 395.74 406.53 2,230,717 +11.83(+3.00%)
Jan 20, 2023 380.03 396.92 379.31 394.70 1,716,587 +19.31(+5.14%)
Jan 19, 2023 379.90 385.68 375.02 375.40 1,091,261 -7.41(-1.93%)
Jan 18, 2023 388.78 397.92 382.38 382.80 1,617,286 -4.10(-1.06%)
Jan 17, 2023 388.68 391.94 383.48 386.90 1,672,555 -2.98(-0.77%)
Jan 13, 2023 386.70 391.29 383.19 389.88 1,322,368 -3.46(-0.88%)
Jan 12, 2023 394.90 394.90 382.76 393.34 1,108,343 +1.38(+0.35%)
Jan 11, 2023 385.00 392.48 381.04 391.96 1,600,834 +6.55(+1.70%)
Jan 10, 2023 384.30 391.62 382.27 385.41 1,082,733 -6.58(-1.68%)
Jan 09, 2023 387.79 399.23 384.88 392.00 1,342,914 +9.52(+2.49%)
Jan 06, 2023 376.26 385.27 366.74 382.48 1,326,742 +10.79(+2.90%)
Jan 05, 2023 382.31 383.42 371.08 371.69 1,277,147 -15.78(-4.07%)
Jan 04, 2023 393.42 395.54 383.55 387.47 1,222,147 +0.39(+0.10%)
Jan 03, 2023 392.55 400.22 381.19 387.09 1,893,802 +1.94(+0.50%)
Dec 30, 2022 381.97 385.37 378.68 385.15 958,951 -1.63(-0.42%)
Dec 29, 2022 376.40 387.88 373.61 386.78 1,015,179 +14.22(+3.82%)
Dec 28, 2022 381.33 384.43 370.90 372.56 851,390 -6.54(-1.73%)
Dec 27, 2022 379.43 381.31 373.51 379.10 832,023 -1.37(-0.36%)
Dec 23, 2022 379.31 381.40 374.54 380.47 712,626 +0.53(+0.14%)
Dec 22, 2022 381.32 383.69 372.82 379.93 1,326,797 -9.28(-2.38%)
Dec 21, 2022 385.36 392.24 380.24 389.21 1,344,160 +6.19(+1.61%)
Dec 20, 2022 377.88 385.98 376.84 383.03 1,334,055 +3.52(+0.93%)
Dec 19, 2022 384.67 384.67 373.55 379.51 1,551,609 -1.44(-0.38%)
Dec 16, 2022 388.62 389.87 376.57 380.95 3,603,364 -11.43(-2.91%)
Dec 15, 2022 406.64 410.82 390.12 392.38 1,759,757 -22.16(-5.34%)
Dec 14, 2022 422.07 429.69 411.80 414.54 1,648,666 -9.37(-2.21%)
Dec 13, 2022 427.59 437.36 417.79 423.91 3,283,441 +17.43(+4.29%)
Dec 12, 2022 396.54 406.68 394.16 406.48 1,829,637 +10.84(+2.74%)
Dec 09, 2022 399.96 401.58 395.10 395.65 1,072,550 -5.47(-1.36%)
Dec 08, 2022 387.50 402.46 385.38 401.12 1,541,846 +16.54(+4.30%)
Dec 07, 2022 384.00 390.07 381.36 384.58 978,889 -1.12(-0.29%)
Dec 06, 2022 391.31 391.35 381.13 385.70 1,222,610 -5.30(-1.36%)
Dec 05, 2022 396.96 399.97 389.07 391.01 1,513,988 -12.65(-3.13%)
Dec 02, 2022 397.67 404.89 395.97 403.65 1,895,866 -8.06(-1.96%)
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.