Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 236.28 238.39 233.55 233.55 741,743 -2.39(-1.01%)
Mar 30, 2022 238.35 239.83 234.00 235.94 610,039 -3.55(-1.48%)
Mar 29, 2022 239.20 239.87 236.13 239.49 471,120 +4.42(+1.88%)
Mar 28, 2022 232.74 235.26 231.74 235.07 306,888 +3.13(+1.35%)
Mar 25, 2022 233.69 234.18 228.36 231.94 577,517 -1.05(-0.45%)
Mar 24, 2022 233.31 234.60 231.48 232.99 737,657 -0.09(-0.04%)
Mar 23, 2022 234.86 234.86 230.66 233.08 633,254 -2.94(-1.24%)
Mar 22, 2022 234.90 238.33 232.77 236.01 767,844 +1.73(+0.74%)
Mar 21, 2022 236.04 237.41 231.10 234.28 745,331 -3.22(-1.36%)
Mar 18, 2022 235.10 240.14 234.80 237.50 1,394,340 +1.66(+0.71%)
Mar 17, 2022 228.33 236.04 226.57 235.84 790,416 +5.51(+2.39%)
Mar 16, 2022 228.77 233.29 225.92 230.33 1,033,087 +2.99(+1.32%)
Mar 15, 2022 227.59 228.39 223.97 227.34 735,136 +2.33(+1.03%)
Mar 14, 2022 222.34 225.64 219.92 225.01 1,442,281 +4.46(+2.02%)
Mar 11, 2022 222.56 225.06 219.42 220.55 973,049 -2.28(-1.02%)
Mar 10, 2022 217.35 224.59 222.82 1,049,888 +1.14(+0.52%)
Mar 09, 2022 218.81 221.95 218.03 221.68 1,155,398 +7.67(+3.59%)
Mar 08, 2022 213.07 217.53 211.84 214.01 866,120 -0.56(-0.26%)
Mar 07, 2022 224.04 224.84 214.25 214.57 1,149,384 -9.69(-4.32%)
Mar 04, 2022 218.84 225.03 218.25 224.26 988,211 +3.41(+1.54%)
Mar 03, 2022 223.19 223.70 217.93 220.85 830,420 -0.35(-0.16%)
Mar 02, 2022 217.07 222.66 217.07 221.21 883,889 +5.45(+2.52%)
Mar 01, 2022 215.46 218.21 212.60 215.76 1,073,930 +0.69(+0.32%)
Feb 28, 2022 212.50 216.11 211.70 215.07 1,138,371 -0.22(-0.10%)
Feb 25, 2022 212.71 215.47 210.55 215.29 1,110,799 +2.60(+1.22%)
Feb 24, 2022 200.17 213.17 199.97 212.69 1,758,903 +7.64(+3.73%)
Feb 23, 2022 210.54 211.66 204.88 205.04 2,632,875 -4.02(-1.92%)
Feb 22, 2022 208.22 210.69 204.97 209.06 1,345,182 -0.79(-0.38%)
Feb 18, 2022 209.85 0 +1.41(+0.68%)
Feb 17, 2022 216.65 216.99 208.33 208.44 1,049,210 -9.57(-4.39%)
Feb 16, 2022 217.36 218.70 213.53 218.01 1,899,596 +0.00(+0.00%)
Feb 15, 2022 221.61 222.50 216.61 218.01 1,408,405 +0.74(+0.34%)
Feb 14, 2022 220.38 223.62 215.57 217.27 1,446,382 -3.95(-1.79%)
Feb 11, 2022 227.51 229.24 219.24 221.22 1,607,018 -6.07(-2.67%)
Feb 10, 2022 227.95 235.83 225.55 227.29 1,775,460 -9.08(-3.84%)
Feb 09, 2022 235.71 237.63 234.60 236.37 939,185 +4.26(+1.83%)
Feb 08, 2022 230.53 234.17 226.52 232.11 994,194 +1.61(+0.70%)
Feb 07, 2022 231.78 233.59 229.81 230.50 1,057,494 +0.35(+0.15%)
Feb 04, 2022 229.66 232.54 228.48 230.14 1,004,823 +0.61(+0.27%)
Feb 03, 2022 238.16 228.56 229.53 1,100,672 -11.52(-4.78%)
Feb 02, 2022 238.72 241.16 238.72 241.06 871,666 +2.90(+1.22%)
Feb 01, 2022 235.97 239.50 231.86 238.16 809,157 +2.42(+1.03%)
Jan 31, 2022 232.35 236.83 235.74 1,041,875 +5.61(+2.44%)
Jan 28, 2022 222.49 230.06 220.10 230.12 1,101,062 +8.98(+4.06%)
Jan 27, 2022 226.07 227.50 218.79 221.15 637,827 -1.66(-0.75%)
Jan 26, 2022 225.32 229.99 221.13 222.81 1,079,678 +0.54(+0.24%)
Jan 25, 2022 225.25 226.16 220.41 222.27 1,129,134 -7.99(-3.47%)
Jan 24, 2022 222.12 230.84 213.41 230.26 2,424,902 +8.39(+3.78%)
Jan 21, 2022 225.18 228.59 221.78 221.87 2,270,912 -2.94(-1.31%)
Jan 20, 2022 231.30 233.48 224.76 224.81 1,934,366 -5.18(-2.25%)
Jan 19, 2022 238.38 238.38 229.63 230.00 2,018,086 -6.63(-2.80%)
Jan 18, 2022 241.39 243.59 234.04 236.62 1,745,447 -8.69(-3.54%)
Jan 14, 2022 245.31 0 -5.33(-2.13%)
Jan 13, 2022 257.42 258.64 250.23 250.64 1,051,659 -6.77(-2.63%)
Jan 12, 2022 260.79 262.98 256.35 257.42 859,120 -1.36(-0.52%)
Jan 11, 2022 257.56 259.16 250.89 258.77 990,919 +2.37(+0.92%)
Jan 10, 2022 258.59 258.59 253.44 256.40 924,312 -6.56(-2.49%)
Jan 07, 2022 274.48 276.31 262.17 262.96 1,190,001 -12.19(-4.43%)
Jan 06, 2022 274.25 276.70 271.57 275.15 1,053,907 +0.57(+0.21%)
Jan 05, 2022 284.13 284.13 273.35 274.58 978,669 -6.23(-2.22%)
Jan 04, 2022 280.59 283.71 277.99 280.82 594,823 +1.58(+0.57%)
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.