Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 257.88 257.99 254.07 254.28 135,947 -3.60(-1.40%)
Mar 30, 2022 259.31 259.62 256.75 257.88 131,026 -2.06(-0.79%)
Mar 29, 2022 258.33 260.41 257.33 259.94 1,848,376 +3.47(+1.35%)
Mar 28, 2022 254.25 256.46 252.90 256.46 1,053,760 +1.81(+0.71%)
Mar 25, 2022 253.99 254.67 252.36 254.65 950,316 +1.17(+0.46%)
Mar 24, 2022 251.02 253.51 250.42 253.48 68,911 +3.46(+1.38%)
Mar 23, 2022 251.81 252.77 249.98 250.02 98,698 -3.24(-1.28%)
Mar 22, 2022 251.07 253.84 251.07 253.26 202,967 +2.80(+1.12%)
Mar 21, 2022 250.36 251.68 248.28 250.46 118,859 +0.07(+0.03%)
Mar 18, 2022 246.76 250.84 246.72 250.39 392,830 +2.84(+1.15%)
Mar 17, 2022 243.14 247.66 243.10 247.55 218,382 +3.19(+1.30%)
Mar 16, 2022 240.90 244.44 238.36 244.36 323,416 +5.81(+2.43%)
Mar 15, 2022 234.84 238.97 234.51 238.55 173,700 +4.70(+2.01%)
Mar 14, 2022 235.96 237.91 233.06 233.86 187,451 -2.09(-0.88%)
Mar 11, 2022 240.57 240.84 235.69 235.94 139,677 -3.30(-1.38%)
Mar 10, 2022 237.69 239.67 236.35 239.24 148,358 -0.86(-0.36%)
Mar 09, 2022 238.71 241.25 237.79 240.10 195,511 +6.21(+2.66%)
Mar 08, 2022 235.38 239.74 233.00 233.89 223,938 -1.45(-0.62%)
Mar 07, 2022 242.10 242.40 235.19 235.34 360,830 -7.32(-3.02%)
Mar 04, 2022 242.94 243.28 240.38 242.66 186,942 -2.35(-0.96%)
Mar 03, 2022 248.22 248.29 244.01 245.01 136,509 -1.91(-0.77%)
Mar 02, 2022 243.62 247.71 243.12 246.92 316,109 +4.75(+1.96%)
Mar 01, 2022 245.31 246.33 240.75 242.17 194,174 -3.96(-1.61%)
Feb 28, 2022 243.75 246.95 242.76 246.13 320,824 -0.16(-0.06%)
Feb 25, 2022 241.33 246.37 242.11 246.28 236,841 +5.43(+2.25%)
Feb 24, 2022 230.63 241.21 230.11 240.85 362,567 +3.96(+1.67%)
Feb 23, 2022 243.20 243.23 236.52 236.89 396,103 -4.47(-1.85%)
Feb 22, 2022 242.67 244.58 239.38 241.36 258,856 -2.70(-1.10%)
Feb 18, 2022 244.05 0 -1.81(-0.73%)
Feb 17, 2022 249.38 249.75 245.47 245.86 98,841 -5.75(-2.28%)
Feb 16, 2022 249.88 252.24 248.90 251.61 204,971 +0.38(+0.15%)
Feb 15, 2022 249.47 251.42 249.47 251.23 115,297 +4.33(+1.75%)
Feb 14, 2022 247.37 248.43 245.06 246.90 231,321 -1.00(-0.40%)
Feb 11, 2022 252.79 253.89 246.88 247.90 260,843 -4.71(-1.86%)
Feb 10, 2022 253.64 257.55 251.38 252.60 197,186 -4.41(-1.71%)
Feb 09, 2022 255.52 257.17 255.52 257.01 184,545 +4.00(+1.58%)
Feb 08, 2022 250.55 253.60 249.76 253.01 158,726 +2.33(+0.93%)
Feb 07, 2022 252.12 252.85 250.01 250.68 183,431 -0.85(-0.34%)
Feb 04, 2022 249.68 253.51 248.61 251.53 130,713 +1.79(+0.72%)
Feb 03, 2022 252.43 253.48 249.35 249.74 390,160 -6.24(-2.44%)
Feb 02, 2022 255.71 256.40 253.68 255.99 567,264 +1.65(+0.65%)
Feb 01, 2022 253.08 254.60 250.87 254.33 221,533 +1.96(+0.78%)
Jan 31, 2022 246.73 252.54 252.37 284,214 +5.30(+2.14%)
Jan 28, 2022 241.93 246.98 239.22 247.08 558,385 +5.85(+2.42%)
Jan 27, 2022 245.56 247.36 240.29 241.23 299,453 -1.56(-0.64%)
Jan 26, 2022 247.61 249.30 240.56 242.80 308,954 -1.06(-0.44%)
Jan 25, 2022 243.56 246.36 239.99 243.86 385,924 -3.24(-1.31%)
Jan 24, 2022 241.94 247.24 235.98 247.10 1,230,844 +1.43(+0.58%)
Jan 21, 2022 249.61 251.24 245.60 245.67 395,951 -4.95(-1.97%)
Jan 20, 2022 254.63 257.49 250.29 250.61 270,807 -2.97(-1.17%)
Jan 19, 2022 257.06 258.04 253.40 253.58 212,302 -2.59(-1.01%)
Jan 18, 2022 258.41 258.41 255.67 256.17 211,110 -5.10(-1.95%)
Jan 14, 2022 261.27 0 +0.11(+0.04%)
Jan 13, 2022 265.64 265.93 260.79 261.17 146,060 -3.94(-1.49%)
Jan 12, 2022 265.74 266.39 263.80 265.11 198,722 +0.60(+0.23%)
Jan 11, 2022 261.75 264.55 260.28 264.51 157,763 +3.00(+1.15%)
Jan 10, 2022 260.57 262.06 256.85 261.51 318,715 -0.96(-0.36%)
Jan 07, 2022 263.50 264.62 261.59 262.47 136,432 -1.19(-0.45%)
Jan 06, 2022 263.59 265.19 261.90 263.66 381,846 +0.19(+0.07%)
Jan 05, 2022 269.20 269.54 263.46 263.46 282,404 -6.00(-2.23%)
Jan 04, 2022 270.58 270.98 268.32 269.47 181,841 -0.21(-0.08%)
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.