Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 236.30 238.41 233.57 233.57 741,678 -2.39(-1.01%)
Mar 30, 2022 238.37 239.85 234.01 235.97 609,985 -3.55(-1.48%)
Mar 29, 2022 239.22 239.89 236.15 239.51 471,078 +4.42(+1.88%)
Mar 28, 2022 232.76 235.28 231.76 235.09 306,861 +3.13(+1.35%)
Mar 25, 2022 233.71 234.20 228.38 231.96 577,467 -1.05(-0.45%)
Mar 24, 2022 233.33 234.62 231.50 233.01 737,592 -0.09(-0.04%)
Mar 23, 2022 234.88 234.88 230.69 233.10 633,199 -2.94(-1.24%)
Mar 22, 2022 234.92 238.35 232.79 236.03 767,776 +1.73(+0.74%)
Mar 21, 2022 236.06 237.44 231.12 234.30 745,265 -3.22(-1.36%)
Mar 18, 2022 235.12 240.16 234.82 237.52 1,394,218 +1.66(+0.71%)
Mar 17, 2022 228.35 236.06 226.59 235.86 790,347 +5.51(+2.39%)
Mar 16, 2022 228.79 233.32 225.94 230.35 1,032,997 +2.99(+1.32%)
Mar 15, 2022 227.61 228.41 223.99 227.36 735,072 +2.32(+1.03%)
Mar 14, 2022 222.36 225.66 219.94 225.03 1,442,155 +4.46(+2.02%)
Mar 11, 2022 222.58 225.08 219.44 220.57 972,964 -2.28(-1.02%)
Mar 10, 2022 217.37 224.61 222.84 1,049,796 +1.14(+0.52%)
Mar 09, 2022 218.82 221.97 218.05 221.70 1,155,297 +7.67(+3.59%)
Mar 08, 2022 213.09 217.55 211.86 214.03 866,045 -0.56(-0.26%)
Mar 07, 2022 224.06 224.86 214.26 214.59 1,149,283 -9.69(-4.32%)
Mar 04, 2022 218.86 225.05 218.27 224.28 988,124 +3.41(+1.54%)
Mar 03, 2022 223.21 223.72 217.95 220.87 830,348 -0.35(-0.16%)
Mar 02, 2022 217.09 222.68 217.09 221.23 883,812 +5.45(+2.52%)
Mar 01, 2022 215.47 218.23 212.62 215.78 1,073,836 +0.69(+0.32%)
Feb 28, 2022 212.52 216.12 211.72 215.09 1,138,272 -0.22(-0.10%)
Feb 25, 2022 212.73 215.49 210.57 215.31 1,110,702 +2.60(+1.22%)
Feb 24, 2022 200.19 213.19 199.99 212.71 1,758,750 +7.64(+3.73%)
Feb 23, 2022 210.56 211.68 204.90 205.06 2,632,645 -4.02(-1.92%)
Feb 22, 2022 208.24 210.71 204.98 209.08 1,345,065 -0.79(-0.38%)
Feb 18, 2022 209.87 0 +1.41(+0.68%)
Feb 17, 2022 216.67 217.01 208.35 208.46 1,049,118 -9.57(-4.39%)
Feb 16, 2022 217.38 218.72 213.54 218.03 1,899,429 +0.00(+0.00%)
Feb 15, 2022 221.63 222.52 216.63 218.03 1,408,282 +0.74(+0.34%)
Feb 14, 2022 220.40 223.64 215.59 217.29 1,446,256 -3.95(-1.79%)
Feb 11, 2022 227.53 229.26 219.26 221.24 1,606,878 -6.07(-2.67%)
Feb 10, 2022 227.97 235.85 225.57 227.31 1,775,304 -9.08(-3.84%)
Feb 09, 2022 235.73 237.66 234.62 236.39 939,103 +4.26(+1.83%)
Feb 08, 2022 230.55 234.19 226.54 232.13 994,107 +1.61(+0.70%)
Feb 07, 2022 231.81 233.61 229.83 230.52 1,057,402 +0.35(+0.15%)
Feb 04, 2022 229.68 232.56 228.50 230.16 1,004,735 +0.61(+0.27%)
Feb 03, 2022 238.18 228.58 229.55 1,100,575 -11.52(-4.78%)
Feb 02, 2022 238.74 241.18 238.74 241.08 871,590 +2.90(+1.22%)
Feb 01, 2022 235.99 239.52 231.88 238.18 809,086 +2.42(+1.03%)
Jan 31, 2022 232.38 236.85 235.76 1,041,784 +5.62(+2.44%)
Jan 28, 2022 222.51 230.08 220.12 230.14 1,100,966 +8.98(+4.06%)
Jan 27, 2022 226.09 227.52 218.81 221.16 637,771 -1.66(-0.75%)
Jan 26, 2022 225.34 230.00 221.15 222.83 1,079,584 +0.54(+0.24%)
Jan 25, 2022 225.27 226.18 220.43 222.29 1,129,035 -8.00(-3.47%)
Jan 24, 2022 222.14 230.86 213.43 230.28 2,424,689 +8.39(+3.78%)
Jan 21, 2022 225.20 228.61 221.79 221.89 2,270,713 -2.94(-1.31%)
Jan 20, 2022 231.32 233.50 224.78 224.83 1,934,197 -5.18(-2.25%)
Jan 19, 2022 238.40 238.40 229.65 230.01 2,017,909 -6.63(-2.80%)
Jan 18, 2022 241.41 243.61 234.06 236.64 1,745,294 -8.69(-3.54%)
Jan 14, 2022 245.34 0 -5.33(-2.13%)
Jan 13, 2022 257.44 258.66 250.25 250.66 1,051,567 -6.78(-2.63%)
Jan 12, 2022 260.81 263.00 256.37 257.44 859,044 -1.36(-0.52%)
Jan 11, 2022 257.58 259.18 250.91 258.80 990,832 +2.37(+0.92%)
Jan 10, 2022 258.61 258.61 253.46 256.43 924,232 -6.56(-2.49%)
Jan 07, 2022 274.50 276.33 262.19 262.99 1,189,897 -12.19(-4.43%)
Jan 06, 2022 274.27 276.72 271.59 275.18 1,053,815 +0.57(+0.21%)
Jan 05, 2022 284.16 284.16 273.37 274.61 978,584 -6.23(-2.22%)
Jan 04, 2022 280.62 283.73 278.01 280.84 594,771 +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.