Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 221.75 225.48 218.22 218.64 4,309,521 -4.63(-2.07%)
Apr 28, 2022 221.02 227.75 216.73 223.27 7,049,145 -9.99(-4.28%)
Apr 27, 2022 233.50 236.30 231.06 233.27 3,169,099 -1.01(-0.43%)
Apr 26, 2022 234.68 237.22 234.14 234.28 3,525,887 -2.16(-0.91%)
Apr 25, 2022 235.35 236.89 232.44 236.44 2,421,453 +1.71(+0.73%)
Apr 22, 2022 238.25 239.94 234.46 234.73 2,791,989 -4.79(-2.00%)
Apr 21, 2022 240.41 242.27 239.04 239.52 2,258,340 +0.07(+0.03%)
Apr 20, 2022 238.22 240.87 237.69 239.45 2,013,758 +1.88(+0.79%)
Apr 19, 2022 236.74 239.78 234.73 237.56 2,511,114 +1.35(+0.57%)
Apr 18, 2022 236.74 239.46 235.48 236.21 3,856,042 -1.96(-0.82%)
Apr 14, 2022 238.53 241.50 237.82 238.17 3,052,204 +0.48(+0.20%)
Apr 13, 2022 235.47 238.12 234.19 237.69 2,562,692 +3.25(+1.39%)
Apr 12, 2022 235.31 236.79 231.38 234.44 2,411,678 -0.78(-0.33%)
Apr 11, 2022 237.78 242.33 234.54 235.22 3,173,401 -1.08(-0.46%)
Apr 08, 2022 235.84 238.05 234.91 236.30 2,928,639 +0.36(+0.15%)
Apr 07, 2022 233.65 236.96 233.48 235.94 2,852,386 +1.60(+0.68%)
Apr 06, 2022 229.57 235.77 229.57 234.34 4,126,361 +5.03(+2.20%)
Apr 05, 2022 228.53 233.23 228.53 229.30 2,326,144 -0.29(-0.13%)
Apr 04, 2022 227.69 231.07 227.51 229.59 3,752,945 +1.64(+0.72%)
Apr 01, 2022 227.87 228.73 225.71 227.95 2,009,383 +1.22(+0.54%)
Mar 31, 2022 228.95 230.16 226.60 226.73 3,309,207 -0.70(-0.31%)
Mar 30, 2022 228.37 229.46 226.92 227.44 2,765,893 +0.97(+0.43%)
Mar 29, 2022 226.58 227.47 223.72 226.47 2,379,001 +1.00(+0.44%)
Mar 28, 2022 223.92 225.56 223.13 225.47 2,181,360 +1.58(+0.70%)
Mar 25, 2022 222.09 224.55 221.47 223.89 1,519,445 +1.80(+0.81%)
Mar 24, 2022 221.09 223.01 219.40 222.09 2,505,339 +2.52(+1.15%)
Mar 23, 2022 222.49 224.45 219.44 219.57 2,701,606 -2.15(-0.97%)
Mar 22, 2022 221.58 222.70 219.91 221.72 2,366,073 +0.14(+0.06%)
Mar 21, 2022 222.28 225.33 220.09 221.58 2,543,934 +0.06(+0.03%)
Mar 18, 2022 220.25 221.65 218.23 221.51 8,123,950 +0.37(+0.17%)
Mar 17, 2022 217.26 221.81 216.79 221.15 3,479,400 +3.93(+1.81%)
Mar 16, 2022 218.01 218.01 214.20 217.22 4,501,111 +0.10(+0.05%)
Mar 15, 2022 216.94 218.52 213.87 217.11 3,389,256 +2.20(+1.03%)
Mar 14, 2022 216.66 217.95 214.64 214.91 3,095,635 +0.34(+0.16%)
Mar 11, 2022 213.88 215.68 212.62 214.57 2,844,485 +1.78(+0.84%)
Mar 10, 2022 215.33 216.04 211.97 212.79 4,220,544 -4.23(-1.95%)
Mar 09, 2022 219.62 219.90 216.05 217.02 2,815,436 +0.34(+0.16%)
Mar 08, 2022 219.26 222.10 216.18 216.68 3,172,825 -3.06(-1.39%)
Mar 07, 2022 216.86 224.71 216.80 219.74 4,412,340 +1.36(+0.62%)
Mar 04, 2022 216.31 221.03 215.78 218.38 4,015,442 +0.25(+0.12%)
Mar 03, 2022 216.48 219.65 215.66 218.13 3,879,150 +3.80(+1.77%)
Mar 02, 2022 211.00 216.03 210.63 214.33 3,612,235 +3.17(+1.50%)
Mar 01, 2022 211.22 213.58 209.78 211.16 4,877,851 -1.19(-0.56%)
Feb 28, 2022 210.05 212.60 208.65 212.35 5,053,391 -0.52(-0.24%)
Feb 25, 2022 208.61 213.91 211.41 212.87 3,793,794 +7.28(+3.54%)
Feb 24, 2022 205.27 206.18 201.02 205.59 3,995,989 -1.62(-0.78%)
Feb 23, 2022 208.79 209.79 206.86 207.21 3,193,758 -0.39(-0.19%)
Feb 22, 2022 206.99 208.99 205.62 207.60 3,024,550 +0.60(+0.29%)
Feb 18, 2022 207.00 0 -0.85(-0.41%)
Feb 17, 2022 207.66 209.36 205.74 207.85 2,330,982 -0.92(-0.44%)
Feb 16, 2022 209.53 211.06 207.25 208.77 2,526,677 -1.20(-0.57%)
Feb 15, 2022 210.96 212.05 207.41 209.97 2,639,141 -0.31(-0.15%)
Feb 14, 2022 212.47 212.77 207.08 210.28 4,181,828 -1.87(-0.88%)
Feb 11, 2022 212.44 215.18 212.10 212.14 3,827,084 -0.58(-0.27%)
Feb 10, 2022 218.47 219.53 211.69 212.72 5,416,070 -11.36(-5.07%)
Feb 09, 2022 224.08 224.08 218.76 224.08 5,459,266 +0.03(+0.01%)
Feb 08, 2022 216.54 227.49 215.87 224.05 9,030,163 +16.25(+7.82%)
Feb 07, 2022 206.46 208.95 205.11 207.80 3,865,869 +1.32(+0.64%)
Feb 04, 2022 206.49 208.95 205.42 206.48 3,401,345 -1.79(-0.86%)
Feb 03, 2022 212.57 208.01 208.28 3,229,624 -4.55(-2.14%)
Feb 02, 2022 212.09 213.02 209.86 212.82 2,579,289 +0.23(+0.11%)
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.