Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 213.89 216.17 211.19 211.71 7,168,029 -2.61(-1.22%)
Mar 30, 2022 219.08 219.22 212.79 214.33 4,964,830 -6.33(-2.87%)
Mar 29, 2022 218.00 221.52 216.15 220.66 5,385,004 +5.99(+2.79%)
Mar 28, 2022 209.78 214.76 208.70 214.66 4,302,921 +4.24(+2.01%)
Mar 25, 2022 213.66 215.24 207.88 210.43 3,668,479 -2.94(-1.38%)
Mar 24, 2022 211.74 213.50 209.27 213.37 4,161,228 +2.86(+1.36%)
Mar 23, 2022 213.26 213.32 207.72 210.51 8,426,771 -7.08(-3.25%)
Mar 22, 2022 213.11 221.22 212.01 217.59 7,047,454 +4.48(+2.10%)
Mar 21, 2022 217.57 218.47 210.01 213.11 6,463,090 -5.07(-2.32%)
Mar 18, 2022 208.63 218.95 207.71 218.18 12,255,713 +8.37(+3.99%)
Mar 17, 2022 204.03 210.08 201.98 209.81 5,858,443 +4.83(+2.35%)
Mar 16, 2022 198.09 205.31 196.77 204.98 6,065,785 +9.40(+4.81%)
Mar 15, 2022 197.96 199.39 192.19 195.58 5,291,062 +3.01(+1.56%)
Mar 14, 2022 197.67 199.59 191.27 192.57 5,681,667 -4.77(-2.42%)
Mar 11, 2022 204.19 204.19 197.06 197.34 5,211,846 -2.24(-1.12%)
Mar 10, 2022 198.53 200.62 196.97 199.58 5,667,551 -3.00(-1.48%)
Mar 09, 2022 197.78 204.64 196.66 202.58 6,909,317 +11.05(+5.77%)
Mar 08, 2022 193.72 196.64 188.66 191.53 8,248,310 -4.14(-2.11%)
Mar 07, 2022 202.87 204.34 195.48 195.67 7,437,127 -6.76(-3.34%)
Mar 04, 2022 204.12 205.79 198.69 202.43 6,836,018 -1.73(-0.85%)
Mar 03, 2022 209.79 211.03 203.64 204.16 6,569,263 -5.62(-2.68%)
Mar 02, 2022 215.48 216.69 200.57 209.79 16,715,570 +1.50(+0.72%)
Mar 01, 2022 212.79 213.78 207.86 208.29 12,539,628 -1.64(-0.78%)
Feb 28, 2022 207.20 211.06 206.36 209.93 7,921,919 +2.43(+1.17%)
Feb 25, 2022 204.13 207.87 202.99 207.50 5,870,557 +3.79(+1.86%)
Feb 24, 2022 184.21 204.31 183.91 203.71 11,844,589 +13.71(+7.22%)
Feb 23, 2022 195.79 198.43 189.59 190.00 7,802,594 -4.58(-2.35%)
Feb 22, 2022 194.97 200.88 192.97 194.57 8,456,252 -1.70(-0.87%)
Feb 18, 2022 196.28 0 -3.18(-1.59%)
Feb 17, 2022 207.74 209.15 198.93 199.46 8,841,868 -11.68(-5.53%)
Feb 16, 2022 210.40 211.81 207.62 211.13 7,091,032 -2.50(-1.17%)
Feb 15, 2022 209.15 213.96 207.92 213.64 6,371,454 +7.83(+3.80%)
Feb 14, 2022 205.21 209.30 204.04 205.81 6,981,890 -1.50(-0.72%)
Feb 11, 2022 217.00 219.30 205.52 207.31 8,189,021 -9.74(-4.49%)
Feb 10, 2022 217.08 221.36 215.19 217.05 5,325,020 -4.36(-1.97%)
Feb 09, 2022 220.51 221.56 214.95 221.41 6,121,687 +4.60(+2.12%)
Feb 08, 2022 214.98 217.32 211.54 216.81 5,643,089 +0.46(+0.21%)
Feb 07, 2022 218.37 220.81 216.04 216.35 3,936,582 -2.25(-1.03%)
Feb 04, 2022 214.38 221.04 212.58 218.60 6,194,198 +6.44(+3.04%)
Feb 03, 2022 217.45 209.80 212.16 12,860,664 -12.20(-5.44%)
Feb 02, 2022 233.07 233.82 222.38 224.37 9,387,987 -7.09(-3.06%)
Feb 01, 2022 231.71 232.12 225.67 231.46 6,401,818 -0.51(-0.22%)
Jan 31, 2022 222.31 232.25 231.97 7,101,503 +10.47(+4.73%)
Jan 28, 2022 213.69 221.66 210.28 221.50 8,286,547 +9.36(+4.41%)
Jan 27, 2022 213.47 222.51 211.45 212.13 9,489,384 +1.74(+0.82%)
Jan 26, 2022 218.98 220.83 208.47 210.40 10,054,076 -4.38(-2.04%)
Jan 25, 2022 220.37 223.26 214.06 214.78 9,107,080 -7.62(-3.43%)
Jan 24, 2022 211.78 222.74 206.92 222.39 11,697,724 +4.39(+2.01%)
Jan 21, 2022 222.42 224.13 217.63 218.00 9,169,613 -7.55(-3.35%)
Jan 20, 2022 228.42 230.74 221.85 225.55 5,675,412 -0.07(-0.03%)
Jan 19, 2022 226.82 231.55 225.52 225.62 5,997,317 +0.21(+0.09%)
Jan 18, 2022 227.80 230.07 224.66 225.41 6,049,592 -5.16(-2.24%)
Jan 14, 2022 230.57 0 +2.59(+1.14%)
Jan 13, 2022 236.82 238.11 227.27 227.98 6,693,757 -9.17(-3.87%)
Jan 12, 2022 236.32 238.60 235.09 237.15 6,738,138 +2.98(+1.27%)
Jan 11, 2022 228.15 235.68 225.91 234.17 7,655,816 +5.20(+2.27%)
Jan 10, 2022 224.86 229.17 218.26 228.97 7,818,373 +1.32(+0.58%)
Jan 07, 2022 227.85 231.62 225.40 227.66 6,304,829 -0.84(-0.37%)
Jan 06, 2022 227.39 233.81 225.41 228.50 9,402,794 +1.47(+0.65%)
Jan 05, 2022 235.50 237.52 226.66 227.02 18,920,724 -20.50(-8.28%)
Jan 04, 2022 256.12 256.14 242.70 247.52 7,246,904 -7.21(-2.83%)
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.