Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 229.01 230.23 226.66 226.79 3,308,311 -0.70(-0.31%)
Mar 30, 2022 228.44 229.52 226.98 227.50 2,765,144 +0.97(+0.43%)
Mar 29, 2022 226.65 227.54 223.78 226.53 2,378,356 +1.00(+0.44%)
Mar 28, 2022 223.98 225.62 223.19 225.53 2,180,769 +1.58(+0.70%)
Mar 25, 2022 222.15 224.61 221.53 223.95 1,519,033 +1.80(+0.81%)
Mar 24, 2022 221.15 223.07 219.46 222.15 2,504,660 +2.52(+1.15%)
Mar 23, 2022 222.55 224.51 219.50 219.63 2,700,874 -2.15(-0.97%)
Mar 22, 2022 221.64 222.76 219.97 221.78 2,365,432 +0.14(+0.06%)
Mar 21, 2022 222.34 225.39 220.15 221.64 2,543,244 +0.07(+0.03%)
Mar 18, 2022 220.31 221.71 218.29 221.57 8,121,748 +0.37(+0.17%)
Mar 17, 2022 217.32 221.87 216.85 221.21 3,478,458 +3.93(+1.81%)
Mar 16, 2022 218.07 218.07 214.26 217.28 4,499,891 +0.10(+0.05%)
Mar 15, 2022 217.00 218.58 213.93 217.17 3,388,337 +2.20(+1.03%)
Mar 14, 2022 216.72 218.01 214.70 214.97 3,094,796 +0.34(+0.16%)
Mar 11, 2022 213.94 215.74 212.68 214.63 2,843,715 +1.78(+0.84%)
Mar 10, 2022 215.39 216.10 212.03 212.85 4,219,400 -4.23(-1.95%)
Mar 09, 2022 219.68 219.96 216.11 217.08 2,814,673 +0.34(+0.16%)
Mar 08, 2022 219.32 222.16 216.23 216.74 3,171,965 -3.06(-1.39%)
Mar 07, 2022 216.92 224.77 216.86 219.80 4,411,144 +1.36(+0.62%)
Mar 04, 2022 216.37 221.09 215.84 218.44 4,014,354 +0.25(+0.12%)
Mar 03, 2022 216.53 219.71 215.72 218.19 3,878,099 +3.80(+1.77%)
Mar 02, 2022 211.06 216.08 210.69 214.39 3,611,256 +3.17(+1.50%)
Mar 01, 2022 211.28 213.64 209.84 211.22 4,876,529 -1.19(-0.56%)
Feb 28, 2022 210.11 212.66 208.70 212.41 5,052,021 -0.52(-0.24%)
Feb 25, 2022 208.67 213.97 211.47 212.92 3,792,766 +7.28(+3.54%)
Feb 24, 2022 205.33 206.24 201.07 205.65 3,994,907 -1.62(-0.78%)
Feb 23, 2022 208.84 209.85 206.91 207.27 3,192,892 -0.38(-0.19%)
Feb 22, 2022 207.04 209.05 205.67 207.65 3,023,731 +0.60(+0.29%)
Feb 18, 2022 207.05 0 -0.85(-0.41%)
Feb 17, 2022 207.72 209.42 205.80 207.91 2,330,350 -0.92(-0.44%)
Feb 16, 2022 209.59 211.11 207.31 208.82 2,525,992 -1.20(-0.57%)
Feb 15, 2022 211.02 212.11 207.47 210.03 2,638,426 -0.31(-0.15%)
Feb 14, 2022 212.53 212.83 207.13 210.34 4,180,694 -1.87(-0.88%)
Feb 11, 2022 212.50 215.24 212.16 212.20 3,826,047 -0.58(-0.27%)
Feb 10, 2022 218.53 219.59 211.75 212.78 5,414,602 -11.36(-5.07%)
Feb 09, 2022 224.14 224.14 218.82 224.14 5,457,787 +0.03(+0.01%)
Feb 08, 2022 216.60 227.55 215.93 224.11 9,027,716 +16.25(+7.82%)
Feb 07, 2022 206.52 209.00 205.16 207.86 3,864,822 +1.32(+0.64%)
Feb 04, 2022 206.55 209.01 205.48 206.54 3,400,423 -1.79(-0.86%)
Feb 03, 2022 212.63 208.06 208.33 3,228,748 -4.55(-2.14%)
Feb 02, 2022 212.15 213.08 209.91 212.88 2,578,590 +0.23(+0.11%)
Feb 01, 2022 211.22 213.13 209.71 212.65 2,686,172 +1.43(+0.68%)
Jan 31, 2022 211.07 211.22 4,843,884 -1.86(-0.87%)
Jan 28, 2022 208.34 213.09 206.67 213.08 2,690,781 +4.78(+2.29%)
Jan 27, 2022 206.81 212.05 206.72 208.30 2,951,143 +1.36(+0.66%)
Jan 26, 2022 206.08 211.02 205.62 206.94 3,077,364 -2.33(-1.11%)
Jan 25, 2022 208.00 211.55 206.69 209.26 2,975,269 -0.97(-0.46%)
Jan 24, 2022 211.53 213.08 204.56 210.23 4,752,240 -1.53(-0.72%)
Jan 21, 2022 214.43 215.23 211.37 211.75 3,801,554 -1.10(-0.52%)
Jan 20, 2022 217.34 217.34 212.77 212.85 2,251,665 -2.23(-1.04%)
Jan 19, 2022 217.41 217.90 214.53 215.08 2,216,564 -2.35(-1.08%)
Jan 18, 2022 217.15 218.31 215.46 217.44 4,000,936 -1.42(-0.65%)
Jan 14, 2022 218.86 0 +4.19(+1.95%)
Jan 13, 2022 215.78 216.88 214.18 214.67 2,315,297 -0.85(-0.39%)
Jan 12, 2022 216.09 216.30 212.50 215.51 2,029,533 -0.58(-0.27%)
Jan 11, 2022 214.31 216.21 212.12 216.09 2,492,711 +1.87(+0.87%)
Jan 10, 2022 213.18 214.47 210.16 214.22 3,431,992 +2.86(+1.36%)
Jan 07, 2022 207.87 212.19 207.87 211.35 2,519,714 +1.97(+0.94%)
Jan 06, 2022 209.36 210.77 208.01 209.38 2,364,066 +0.03(+0.01%)
Jan 05, 2022 211.12 213.75 208.78 209.36 3,016,143 -2.51(-1.19%)
Jan 04, 2022 209.93 212.76 208.53 211.87 2,679,608 +1.07(+0.51%)
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.