Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 499.69 502.42 484.69 488.84 1,256,103 -11.35(-2.27%)
Feb 27, 2023 503.27 506.19 498.55 500.19 860,126 -0.90(-0.18%)
Feb 24, 2023 504.62 508.10 499.65 501.09 1,220,565 -3.19(-0.63%)
Feb 23, 2023 495.61 505.37 492.60 504.28 1,010,877 +6.97(+1.40%)
Feb 22, 2023 497.40 500.56 495.75 497.31 583,745 +0.21(+0.04%)
Feb 21, 2023 501.77 508.46 496.26 497.10 1,150,800 -6.68(-1.32%)
Feb 17, 2023 497.90 506.73 497.71 503.77 1,369,435 +4.39(+0.88%)
Feb 16, 2023 492.97 504.71 491.13 499.38 722,332 +7.28(+1.48%)
Feb 15, 2023 490.48 495.69 489.91 492.10 671,041 -3.32(-0.67%)
Feb 14, 2023 496.79 502.37 494.40 495.42 523,208 -0.26(-0.05%)
Feb 13, 2023 492.76 498.98 491.74 495.68 574,936 +3.28(+0.67%)
Feb 10, 2023 486.92 494.81 486.92 492.40 843,077 +6.61(+1.36%)
Feb 09, 2023 488.42 489.85 481.73 485.79 992,216 -2.25(-0.46%)
Feb 08, 2023 476.33 489.02 476.33 488.04 1,224,046 +13.05(+2.75%)
Feb 07, 2023 475.08 476.14 465.68 475.00 1,317,961 -5.16(-1.07%)
Feb 06, 2023 475.58 486.14 474.56 480.15 1,537,387 +9.53(+2.02%)
Feb 03, 2023 485.50 492.41 469.86 470.62 1,538,905 -13.04(-2.70%)
Feb 02, 2023 492.90 500.19 477.38 483.66 2,626,928 -23.22(-4.58%)
Feb 01, 2023 499.77 521.19 492.39 506.88 2,011,537 +1.56(+0.31%)
Jan 31, 2023 489.33 506.60 488.04 505.31 2,294,830 +26.46(+5.52%)
Jan 30, 2023 479.19 489.63 478.34 478.86 1,582,320 +3.18(+0.67%)
Jan 27, 2023 491.79 492.08 474.27 475.68 1,405,415 -17.45(-3.54%)
Jan 26, 2023 496.58 498.95 492.10 493.13 832,330 -2.82(-0.57%)
Jan 25, 2023 489.91 506.11 489.91 495.95 862,822 +1.85(+0.37%)
Jan 24, 2023 490.29 496.19 485.07 494.11 732,851 +5.73(+1.17%)
Jan 23, 2023 492.15 494.57 487.08 488.38 816,724 -2.72(-0.55%)
Jan 20, 2023 485.52 491.20 484.25 491.10 1,906,454 +5.51(+1.13%)
Jan 19, 2023 481.48 490.65 480.70 485.58 683,589 +6.88(+1.44%)
Jan 18, 2023 485.25 487.61 478.04 478.70 855,774 -5.64(-1.16%)
Jan 17, 2023 487.37 488.39 483.25 484.34 826,953 -0.89(-0.18%)
Jan 13, 2023 488.12 498.54 483.27 485.23 1,296,610 -2.89(-0.59%)
Jan 12, 2023 486.35 489.65 476.55 488.12 1,105,836 +1.27(+0.26%)
Jan 11, 2023 476.26 486.96 474.54 486.85 953,845 +11.27(+2.37%)
Jan 10, 2023 478.35 479.74 472.44 475.58 1,016,627 -0.12(-0.02%)
Jan 09, 2023 489.39 493.60 473.82 475.70 1,077,737 -10.69(-2.20%)
Jan 06, 2023 484.11 488.49 481.94 486.39 989,932 +4.46(+0.93%)
Jan 05, 2023 486.06 487.21 477.67 481.93 1,289,870 -4.05(-0.83%)
Jan 04, 2023 493.89 495.26 478.70 485.98 1,148,701 -8.27(-1.67%)
Jan 03, 2023 501.90 504.63 483.56 494.25 1,103,241 -11.55(-2.28%)
Dec 30, 2022 506.84 507.08 500.77 505.80 403,596 -1.00(-0.20%)
Dec 29, 2022 510.77 510.78 505.65 506.80 306,766 -1.31(-0.26%)
Dec 28, 2022 509.85 513.49 507.21 508.10 612,075 +0.92(+0.18%)
Dec 27, 2022 508.47 512.73 505.74 507.19 429,336 +0.41(+0.08%)
Dec 23, 2022 503.32 508.78 502.45 506.77 363,023 +1.51(+0.30%)
Dec 22, 2022 500.80 505.54 497.98 505.26 671,120 +4.26(+0.85%)
Dec 21, 2022 497.94 501.00 492.68 501.00 666,159 +6.30(+1.27%)
Dec 20, 2022 497.58 500.90 493.30 494.70 646,471 -3.08(-0.62%)
Dec 19, 2022 496.70 500.22 493.50 497.78 836,570 +1.29(+0.26%)
Dec 16, 2022 499.32 499.67 487.93 496.49 1,945,547 -4.84(-0.97%)
Dec 15, 2022 510.49 510.49 495.28 501.33 1,508,238 -12.89(-2.51%)
Dec 14, 2022 518.69 518.93 509.67 514.22 1,083,290 -1.53(-0.30%)
Dec 13, 2022 530.31 530.31 512.91 515.74 1,681,868 -6.83(-1.31%)
Dec 12, 2022 527.20 529.46 518.03 522.58 1,565,788 -3.38(-0.64%)
Dec 09, 2022 538.47 539.21 525.54 525.96 1,084,112 -13.75(-2.55%)
Dec 08, 2022 540.95 545.95 538.53 539.70 637,791 -1.80(-0.33%)
Dec 07, 2022 538.83 544.88 538.14 541.50 728,628 +2.79(+0.52%)
Dec 06, 2022 538.89 543.53 531.95 538.71 910,940 -1.05(-0.20%)
Dec 05, 2022 533.75 542.91 532.67 539.76 556,355 +0.63(+0.12%)
Dec 02, 2022 538.98 543.02 536.18 539.13 524,292 -1.57(-0.29%)
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.