Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 219.51 221.48 216.10 217.41 10,985,026 -2.14(-0.97%)
Mar 30, 2022 221.40 221.71 218.35 219.55 7,225,866 -4.09(-1.83%)
Mar 29, 2022 220.42 224.31 219.38 223.63 8,193,145 +7.20(+3.33%)
Mar 28, 2022 214.20 216.63 213.23 216.43 4,403,184 +2.29(+1.07%)
Mar 25, 2022 214.12 214.62 211.45 214.13 5,153,868 +1.10(+0.52%)
Mar 24, 2022 210.76 213.38 209.79 213.04 5,596,511 +2.58(+1.22%)
Mar 23, 2022 211.07 213.01 209.99 210.46 6,128,209 -3.72(-1.73%)
Mar 22, 2022 213.56 215.25 212.91 214.17 6,402,860 +1.40(+0.66%)
Mar 21, 2022 212.09 213.77 210.33 212.77 6,223,694 -2.03(-0.95%)
Mar 18, 2022 207.54 214.95 206.16 214.80 14,914,136 +5.55(+2.65%)
Mar 17, 2022 205.80 209.34 204.62 209.25 6,801,553 +1.55(+0.75%)
Mar 16, 2022 205.87 209.46 202.93 207.70 9,430,345 +5.62(+2.78%)
Mar 15, 2022 198.12 202.35 197.44 202.09 8,443,152 +5.70(+2.90%)
Mar 14, 2022 194.52 200.41 194.26 196.39 8,154,012 +3.55(+1.84%)
Mar 11, 2022 196.80 196.89 192.60 192.84 5,541,109 -1.23(-0.64%)
Mar 10, 2022 193.03 194.08 7,199,550 -1.75(-0.90%)
Mar 09, 2022 192.64 196.53 191.40 195.83 8,625,527 +7.89(+4.20%)
Mar 08, 2022 186.27 192.56 183.00 187.94 11,289,288 +0.99(+0.53%)
Mar 07, 2022 195.91 196.24 186.31 186.95 13,675,480 -9.40(-4.79%)
Mar 04, 2022 200.97 202.31 192.99 196.35 11,133,572 -6.80(-3.35%)
Mar 03, 2022 206.41 207.34 202.50 203.16 8,777,579 -1.23(-0.60%)
Mar 02, 2022 202.83 206.40 202.14 204.38 9,043,252 -0.48(-0.23%)
Mar 01, 2022 210.26 210.92 203.20 204.86 9,494,749 -7.01(-3.31%)
Feb 28, 2022 211.75 214.35 209.05 211.87 8,574,417 -3.09(-1.44%)
Feb 25, 2022 213.02 216.34 212.50 214.96 8,633,330 +1.93(+0.91%)
Feb 24, 2022 199.37 213.58 197.49 213.03 13,737,028 +1.32(+0.62%)
Feb 23, 2022 218.46 219.87 211.18 211.70 8,854,764 -5.26(-2.43%)
Feb 22, 2022 216.67 219.93 215.60 216.97 10,127,389 -1.34(-0.62%)
Feb 18, 2022 218.31 0 -1.88(-0.85%)
Feb 17, 2022 223.91 224.31 219.76 220.19 8,293,439 -4.13(-1.84%)
Feb 16, 2022 223.03 225.36 221.16 224.32 9,752,228 +0.98(+0.44%)
Feb 15, 2022 222.80 224.78 220.49 223.34 9,651,514 +2.43(+1.10%)
Feb 14, 2022 218.90 222.79 218.43 220.91 8,446,326 +0.64(+0.29%)
Feb 11, 2022 222.78 224.59 219.14 220.27 7,686,348 -0.88(-0.40%)
Feb 10, 2022 223.55 225.43 220.45 221.15 6,926,488 -4.81(-2.13%)
Feb 09, 2022 225.24 228.19 225.23 225.96 7,941,277 +2.87(+1.29%)
Feb 08, 2022 221.45 223.64 219.97 223.09 7,705,828 +0.76(+0.34%)
Feb 07, 2022 223.15 225.03 221.21 222.33 6,113,791 -1.20(-0.54%)
Feb 04, 2022 223.64 225.33 220.17 223.53 11,083,822 -3.08(-1.36%)
Feb 03, 2022 228.09 226.62 10,183,328 -3.80(-1.65%)
Feb 02, 2022 226.38 230.84 225.12 230.42 10,814,581 +3.00(+1.32%)
Feb 01, 2022 222.08 229.62 221.61 227.42 12,509,056 +6.06(+2.74%)
Jan 31, 2022 220.76 221.57 221.36 12,647,905 -1.79(-0.80%)
Jan 28, 2022 215.95 223.15 211.51 223.15 27,042,716 +21.39(+10.60%)
Jan 27, 2022 205.05 206.48 201.47 201.77 12,256,495 +0.27(+0.14%)
Jan 26, 2022 199.94 206.38 199.88 201.49 11,049,815 +3.79(+1.92%)
Jan 25, 2022 195.38 200.65 192.80 197.71 12,384,925 +0.15(+0.07%)
Jan 24, 2022 197.88 198.41 191.65 197.56 16,403,367 -3.99(-1.98%)
Jan 21, 2022 210.88 211.02 201.44 201.55 16,552,104 -8.24(-3.93%)
Jan 20, 2022 210.16 214.94 209.39 209.79 8,708,225 -0.32(-0.15%)
Jan 19, 2022 208.47 213.59 207.60 210.12 9,602,373 -1.01(-0.48%)
Jan 18, 2022 211.29 212.29 209.77 211.12 9,296,905 +1.02(+0.48%)
Jan 14, 2022 210.11 0 -0.32(-0.15%)
Jan 13, 2022 212.24 215.79 210.09 210.43 9,059,390 -0.69(-0.33%)
Jan 12, 2022 209.92 212.96 209.26 211.12 7,073,350 +1.30(+0.62%)
Jan 11, 2022 206.93 210.38 204.30 209.82 8,990,094 +2.36(+1.14%)
Jan 10, 2022 209.43 209.65 202.11 207.46 12,235,576 -4.88(-2.30%)
Jan 07, 2022 212.69 215.52 211.06 212.35 10,934,533 -2.73(-1.27%)
Jan 06, 2022 213.17 217.19 212.93 215.08 8,046,295 -0.25(-0.11%)
Jan 05, 2022 217.91 220.48 215.25 215.32 9,799,402 -2.41(-1.11%)
Jan 04, 2022 217.28 221.97 217.09 217.73 10,859,323 +1.01(+0.47%)
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.