Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 219.42 221.71 214.19 214.35 1,967,730 -6.65(-3.01%)
Mar 30, 2022 218.62 223.81 218.28 221.00 1,747,155 -2.00(-0.90%)
Mar 29, 2022 219.54 223.45 217.96 223.00 1,799,194 +7.59(+3.52%)
Mar 28, 2022 212.87 216.09 211.45 215.41 1,698,238 +3.27(+1.54%)
Mar 25, 2022 213.26 214.74 207.75 212.14 1,466,518 -0.91(-0.43%)
Mar 24, 2022 208.90 213.08 204.58 213.05 2,507,713 +5.71(+2.75%)
Mar 23, 2022 213.76 214.97 206.32 207.34 2,462,913 -9.32(-4.30%)
Mar 22, 2022 211.98 218.87 211.02 216.66 1,553,461 +4.28(+2.02%)
Mar 21, 2022 211.73 213.84 208.06 212.38 1,640,979 -0.92(-0.43%)
Mar 18, 2022 210.00 215.31 209.85 213.30 2,777,338 +1.65(+0.78%)
Mar 17, 2022 204.05 212.22 202.37 211.65 2,241,422 +7.15(+3.50%)
Mar 16, 2022 195.97 204.63 195.36 204.50 2,431,959 +12.07(+6.27%)
Mar 15, 2022 190.36 193.72 188.99 192.43 1,696,759 +3.73(+1.98%)
Mar 14, 2022 192.31 194.16 186.29 188.70 2,193,951 -3.61(-1.88%)
Mar 11, 2022 198.26 200.63 192.11 192.31 1,987,062 -7.48(-3.74%)
Mar 10, 2022 199.88 203.07 198.04 199.79 1,458,893 -5.09(-2.48%)
Mar 09, 2022 202.71 207.75 200.98 204.88 1,849,743 +8.93(+4.56%)
Mar 08, 2022 197.70 202.57 192.34 195.95 1,973,725 -3.14(-1.58%)
Mar 07, 2022 207.90 209.69 199.02 199.09 1,929,825 -8.57(-4.13%)
Mar 04, 2022 209.00 212.35 206.52 207.66 1,964,126 -2.34(-1.11%)
Mar 03, 2022 219.45 219.45 208.56 210.00 1,729,531 -6.51(-3.01%)
Mar 02, 2022 216.34 218.16 210.13 216.51 1,677,139 +2.51(+1.17%)
Mar 01, 2022 220.94 222.62 213.30 214.00 1,845,936 -6.23(-2.83%)
Feb 28, 2022 218.19 221.63 216.81 220.23 1,926,701 +0.61(+0.28%)
Feb 25, 2022 218.18 220.04 215.12 219.62 2,886,056 +1.44(+0.66%)
Feb 24, 2022 204.13 218.34 199.63 218.18 4,379,639 +9.16(+4.38%)
Feb 23, 2022 217.74 218.90 208.74 209.02 2,784,578 -6.63(-3.07%)
Feb 22, 2022 216.50 219.79 215.67 215.65 3,351,868 -1.19(-0.55%)
Feb 18, 2022 216.84 0 -6.55(-2.93%)
Feb 17, 2022 231.30 231.79 222.19 223.39 2,231,069 -10.35(-4.43%)
Feb 16, 2022 232.73 234.82 227.27 233.74 1,358,043 +0.36(+0.15%)
Feb 15, 2022 229.94 234.41 227.69 233.38 1,377,921 +6.48(+2.86%)
Feb 14, 2022 227.66 231.33 223.81 226.90 1,692,464 -0.23(-0.10%)
Feb 11, 2022 239.77 241.08 226.61 227.13 1,865,130 -11.39(-4.78%)
Feb 10, 2022 242.68 248.03 236.49 238.52 2,049,823 -12.82(-5.10%)
Feb 09, 2022 244.35 251.42 244.20 251.34 1,441,453 +10.27(+4.26%)
Feb 08, 2022 240.19 242.26 237.00 241.07 1,635,578 +0.59(+0.25%)
Feb 07, 2022 242.54 245.42 239.47 240.48 1,313,277 -0.76(-0.32%)
Feb 04, 2022 235.51 244.65 235.51 241.24 1,458,394 +3.48(+1.46%)
Feb 03, 2022 242.45 236.81 237.76 1,569,980 -10.24(-4.13%)
Feb 02, 2022 250.93 252.34 245.86 248.00 1,430,668 -1.77(-0.71%)
Feb 01, 2022 250.89 250.96 244.56 249.77 1,468,008 -0.02(-0.01%)
Jan 31, 2022 239.71 249.91 249.79 1,415,680 +10.25(+4.28%)
Jan 28, 2022 229.61 239.78 226.40 239.54 1,958,880 +10.88(+4.76%)
Jan 27, 2022 235.61 239.75 228.07 228.66 1,562,828 -4.62(-1.98%)
Jan 26, 2022 237.10 242.55 230.93 233.28 1,988,776 -0.50(-0.21%)
Jan 25, 2022 240.02 240.94 230.93 233.78 2,847,758 -11.57(-4.72%)
Jan 24, 2022 234.25 246.29 229.62 245.35 3,647,023 +6.16(+2.58%)
Jan 21, 2022 250.22 250.61 238.82 239.19 2,880,179 -13.22(-5.24%)
Jan 20, 2022 258.90 262.49 252.14 252.41 1,908,457 -1.94(-0.76%)
Jan 19, 2022 253.88 259.50 252.84 254.35 1,609,645 +2.32(+0.92%)
Jan 18, 2022 253.90 257.99 251.20 252.03 1,612,866 -7.07(-2.73%)
Jan 14, 2022 259.10 0 -1.07(-0.41%)
Jan 13, 2022 271.81 273.31 259.59 260.17 1,296,591 -9.43(-3.50%)
Jan 12, 2022 271.26 274.94 265.29 269.60 1,187,006 -1.03(-0.38%)
Jan 11, 2022 260.47 271.99 260.00 270.63 1,373,069 +8.24(+3.14%)
Jan 10, 2022 256.54 262.73 250.60 262.39 1,637,500 +0.07(+0.03%)
Jan 07, 2022 262.50 266.64 258.49 262.32 1,179,034 -1.79(-0.68%)
Jan 06, 2022 261.94 266.07 259.94 264.11 1,679,385 -0.21(-0.08%)
Jan 05, 2022 276.51 278.07 263.81 264.32 1,559,156 -13.87(-4.99%)
Jan 04, 2022 283.15 284.87 273.04 278.19 1,282,862 -5.53(-1.95%)
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.