Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 257.26 278.41 256.37 273.36 106,721,200 +2.46(+0.91%)
Feb 27, 2020 281.10 286.00 272.96 270.90 79,835,999 -21.75(-7.43%)
Feb 26, 2020 286.53 297.88 286.50 292.65 49,513,347 +4.35(+1.51%)
Feb 25, 2020 300.95 302.53 286.13 288.30 57,569,881 -9.88(-3.31%)
Feb 24, 2020 297.26 304.18 289.23 298.18 55,333,206 -14.87(-4.75%)
Feb 21, 2020 318.62 320.45 310.50 313.05 32,426,400 -6.55(-2.05%)
Feb 20, 2020 322.63 324.65 318.21 319.60 25,055,137 -4.02(-1.24%)
Feb 19, 2020 320.00 324.57 320.00 323.62 23,449,055 +4.62(+1.45%)
Feb 18, 2020 315.36 319.75 314.61 319.00 38,140,459 -5.95(-1.83%)
Feb 14, 2020 324.74 325.98 322.85 324.95 20,028,400 +0.08(+0.02%)
Feb 13, 2020 324.19 326.22 323.35 324.87 23,625,944 -2.33(-0.71%)
Feb 12, 2020 321.47 327.22 321.47 327.20 28,238,079 +7.59(+2.37%)
Feb 11, 2020 323.60 323.90 318.71 319.61 23,550,331 -1.94(-0.60%)
Feb 10, 2020 314.18 321.55 313.85 321.55 27,275,314 +1.52(+0.47%)
Feb 07, 2020 322.37 323.40 318.00 320.03 29,421,000 -5.18(-1.59%)
Feb 06, 2020 322.57 325.22 320.26 325.21 26,227,980 +3.76(+1.17%)
Feb 05, 2020 323.52 324.76 318.95 321.45 29,662,013 +2.60(+0.82%)
Feb 04, 2020 315.31 319.64 313.63 318.85 34,071,231 +10.19(+3.30%)
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.