Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 219.58 221.55 216.18 217.48 10,981,376 -2.14(-0.97%)
Mar 30, 2022 221.47 221.79 218.42 219.62 7,223,465 -4.09(-1.83%)
Mar 29, 2022 220.49 224.38 219.45 223.71 8,190,423 +7.21(+3.33%)
Mar 28, 2022 214.28 216.71 213.30 216.50 4,401,721 +2.30(+1.07%)
Mar 25, 2022 214.20 214.70 211.52 214.21 5,152,156 +1.10(+0.52%)
Mar 24, 2022 210.83 213.45 209.86 213.11 5,594,652 +2.58(+1.23%)
Mar 23, 2022 211.14 213.08 210.06 210.53 6,126,173 -3.72(-1.73%)
Mar 22, 2022 213.63 215.32 212.97 214.25 6,400,732 +1.40(+0.66%)
Mar 21, 2022 212.16 213.84 210.40 212.84 6,221,626 -2.03(-0.94%)
Mar 18, 2022 207.61 215.02 206.22 214.87 14,909,180 +5.55(+2.65%)
Mar 17, 2022 205.87 209.41 204.68 209.32 6,799,293 +1.55(+0.75%)
Mar 16, 2022 205.94 209.53 203.00 207.77 9,427,212 +5.62(+2.78%)
Mar 15, 2022 198.18 202.42 197.50 202.15 8,440,346 +5.70(+2.90%)
Mar 14, 2022 194.58 200.48 194.33 196.46 8,151,302 +3.55(+1.84%)
Mar 11, 2022 196.87 196.96 192.66 192.91 5,539,268 -1.24(-0.64%)
Mar 10, 2022 193.09 194.14 7,197,157 -1.75(-0.90%)
Mar 09, 2022 192.70 196.59 191.47 195.90 8,622,661 +7.89(+4.20%)
Mar 08, 2022 186.34 192.62 183.06 188.00 11,285,536 +0.99(+0.53%)
Mar 07, 2022 195.98 196.31 186.37 187.01 13,670,936 -9.41(-4.79%)
Mar 04, 2022 201.04 202.38 193.05 196.42 11,129,872 -6.81(-3.35%)
Mar 03, 2022 206.48 207.41 202.57 203.22 8,774,662 -1.22(-0.60%)
Mar 02, 2022 202.90 206.47 202.20 204.45 9,040,247 -0.48(-0.23%)
Mar 01, 2022 210.33 210.99 203.27 204.93 9,491,594 -7.01(-3.31%)
Feb 28, 2022 211.82 214.42 209.12 211.94 8,571,568 -3.09(-1.44%)
Feb 25, 2022 213.09 216.41 212.57 215.03 8,630,461 +1.93(+0.91%)
Feb 24, 2022 199.44 213.65 197.55 213.10 13,732,463 +1.32(+0.63%)
Feb 23, 2022 218.53 219.94 211.25 211.77 8,851,822 -5.27(-2.43%)
Feb 22, 2022 216.75 220.00 215.67 217.04 10,124,023 -1.34(-0.62%)
Feb 18, 2022 218.38 0 -1.88(-0.85%)
Feb 17, 2022 223.98 224.38 219.84 220.27 8,290,684 -4.13(-1.84%)
Feb 16, 2022 223.10 225.44 221.23 224.40 9,748,987 +0.98(+0.44%)
Feb 15, 2022 222.88 224.86 220.56 223.41 9,648,307 +2.43(+1.10%)
Feb 14, 2022 218.97 222.87 218.50 220.98 8,443,519 +0.64(+0.29%)
Feb 11, 2022 222.85 224.67 219.22 220.34 7,683,794 -0.88(-0.40%)
Feb 10, 2022 223.62 225.50 220.52 221.23 6,924,187 -4.81(-2.13%)
Feb 09, 2022 225.31 228.27 225.30 226.04 7,938,638 +2.87(+1.29%)
Feb 08, 2022 221.52 223.72 220.05 223.17 7,703,268 +0.76(+0.34%)
Feb 07, 2022 223.23 225.11 221.28 222.41 6,111,759 -1.21(-0.54%)
Feb 04, 2022 223.72 225.40 220.24 223.61 11,080,139 -3.08(-1.36%)
Feb 03, 2022 228.16 226.69 10,179,944 -3.80(-1.65%)
Feb 02, 2022 226.46 230.91 225.20 230.49 10,810,988 +2.99(+1.32%)
Feb 01, 2022 222.15 229.70 221.68 227.50 12,504,899 +6.06(+2.74%)
Jan 31, 2022 220.83 221.64 221.44 12,643,703 -1.79(-0.80%)
Jan 28, 2022 216.02 223.23 211.58 223.23 27,033,732 +21.39(+10.60%)
Jan 27, 2022 205.12 206.54 201.54 201.84 12,252,423 +0.27(+0.14%)
Jan 26, 2022 200.00 206.45 199.95 201.56 11,046,144 +3.79(+1.92%)
Jan 25, 2022 195.44 200.72 192.87 197.77 12,380,810 +0.15(+0.07%)
Jan 24, 2022 197.95 198.48 191.71 197.62 16,397,917 -4.00(-1.98%)
Jan 21, 2022 210.95 211.09 201.51 201.62 16,546,604 -8.24(-3.93%)
Jan 20, 2022 210.23 215.01 209.46 209.86 8,705,332 -0.32(-0.15%)
Jan 19, 2022 208.54 213.66 207.66 210.19 9,599,183 -1.01(-0.48%)
Jan 18, 2022 211.36 212.37 209.84 211.19 9,293,816 +1.02(+0.48%)
Jan 14, 2022 210.18 0 -0.32(-0.15%)
Jan 13, 2022 212.31 215.87 210.16 210.50 9,056,379 -0.69(-0.33%)
Jan 12, 2022 209.99 213.03 209.34 211.19 7,071,000 +1.30(+0.62%)
Jan 11, 2022 207.00 210.45 204.37 209.89 8,987,106 +2.36(+1.14%)
Jan 10, 2022 209.50 209.72 202.18 207.53 12,231,510 -4.89(-2.30%)
Jan 07, 2022 212.76 215.59 211.13 212.42 10,930,899 -2.73(-1.27%)
Jan 06, 2022 213.24 217.26 213.00 215.15 8,043,621 -0.25(-0.11%)
Jan 05, 2022 217.98 220.56 215.32 215.40 9,796,146 -2.41(-1.11%)
Jan 04, 2022 217.35 222.04 217.17 217.80 10,855,715 +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.