Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 222.39 225.44 217.31 221.04 154,257 -2.22(-0.99%)
Mar 30, 2021 222.65 224.57 217.44 223.26 114,862 +1.02(+0.46%)
Mar 29, 2021 221.33 223.01 219.15 222.24 176,653 -0.14(-0.06%)
Mar 26, 2021 219.72 224.52 219.72 222.38 112,395 +2.05(+0.93%)
Mar 25, 2021 221.40 221.49 215.95 220.33 105,389 -2.05(-0.92%)
Mar 24, 2021 229.32 229.57 221.53 222.38 97,594 -6.60(-2.88%)
Mar 23, 2021 226.27 229.40 223.03 228.98 117,392 +2.29(+1.01%)
Mar 22, 2021 232.21 232.56 225.12 226.69 100,253 -6.54(-2.80%)
Mar 19, 2021 232.73 236.51 231.27 233.23 435,939 +0.84(+0.36%)
Mar 18, 2021 237.15 237.40 231.54 232.39 111,174 -4.87(-2.05%)
Mar 17, 2021 236.22 238.08 231.01 237.26 89,251 +0.17(+0.07%)
Mar 16, 2021 244.73 245.31 237.09 237.09 100,728 -7.19(-2.94%)
Mar 15, 2021 240.05 246.09 239.16 244.28 119,903 +4.46(+1.86%)
Mar 12, 2021 238.10 239.98 237.27 239.82 61,695 +0.17(+0.07%)
Mar 11, 2021 240.05 244.07 236.11 239.66 72,078 +1.40(+0.59%)
Mar 10, 2021 239.98 242.46 237.63 238.25 88,441 +0.42(+0.18%)
Mar 09, 2021 232.72 239.93 232.72 237.83 162,422 +6.47(+2.80%)
Mar 08, 2021 232.34 235.22 230.73 231.36 106,840 -1.11(-0.48%)
Mar 05, 2021 223.96 233.49 221.82 232.47 141,817 +9.13(+4.09%)
Mar 04, 2021 225.53 227.31 221.13 223.33 132,280 -2.96(-1.31%)
Mar 03, 2021 228.16 228.83 224.53 226.29 186,011 +0.82(+0.37%)
Mar 02, 2021 225.92 226.77 223.76 225.47 112,559 -0.75(-0.33%)
Mar 01, 2021 222.30 227.24 221.24 226.21 132,179 +5.94(+2.70%)
Feb 26, 2021 218.71 221.32 217.36 220.27 161,772 +1.54(+0.70%)
Feb 25, 2021 219.94 222.12 217.61 218.73 147,821 -2.10(-0.95%)
Feb 24, 2021 223.87 223.87 220.05 220.83 149,881 -4.13(-1.84%)
Feb 23, 2021 223.68 226.82 216.32 224.96 187,601 -4.01(-1.75%)
Feb 22, 2021 242.45 242.45 227.11 228.97 219,169 -15.07(-6.17%)
Feb 19, 2021 243.77 245.56 234.84 244.04 244,337 -0.75(-0.31%)
Feb 18, 2021 245.40 248.22 244.58 244.79 198,592 -2.21(-0.89%)
Feb 17, 2021 246.05 247.64 242.50 247.00 70,810 -1.13(-0.46%)
Feb 16, 2021 247.16 251.21 245.98 248.12 296,212 +4.63(+1.90%)
Feb 12, 2021 240.65 245.18 239.68 243.50 121,150 +2.23(+0.92%)
Feb 11, 2021 236.73 241.59 236.73 241.27 99,991 +5.07(+2.15%)
Feb 10, 2021 234.42 237.04 232.24 236.20 90,926 +1.66(+0.71%)
Feb 09, 2021 233.22 240.69 231.89 234.54 178,180 -0.03(-0.01%)
Feb 08, 2021 237.20 238.38 232.84 234.57 161,288 +1.43(+0.62%)
Feb 05, 2021 236.66 236.66 232.75 233.14 139,272 -3.59(-1.52%)
Feb 04, 2021 237.06 240.26 235.56 236.73 74,317 -0.06(-0.02%)
Feb 03, 2021 238.36 240.12 234.93 236.79 67,631 -3.33(-1.39%)
Feb 02, 2021 236.75 241.16 234.62 240.12 105,533 +4.96(+2.11%)
Feb 01, 2021 228.35 236.75 226.57 235.16 205,424 +9.35(+4.14%)
Jan 29, 2021 227.05 228.15 223.25 225.81 69,636 -1.57(-0.69%)
Jan 28, 2021 223.86 228.40 217.63 227.38 127,020 +4.67(+2.10%)
Jan 27, 2021 227.78 232.49 220.57 222.71 123,173 -6.99(-3.04%)
Jan 26, 2021 230.52 231.92 228.98 229.71 163,669 -1.53(-0.66%)
Jan 25, 2021 236.88 238.97 230.57 231.24 132,200 -4.85(-2.06%)
Jan 22, 2021 227.84 236.63 227.84 236.09 121,965 +7.99(+3.50%)
Jan 21, 2021 226.14 230.42 226.14 228.11 135,991 +1.70(+0.75%)
Jan 20, 2021 220.23 226.89 220.23 226.41 62,320 +6.65(+3.03%)
Jan 19, 2021 220.02 222.74 217.75 219.76 105,562 +1.63(+0.75%)
Jan 15, 2021 212.18 218.56 211.18 218.13 99,771 +5.52(+2.60%)
Jan 14, 2021 214.09 214.09 209.76 212.61 234,655 -0.54(-0.25%)
Jan 13, 2021 219.09 220.85 212.32 213.15 161,078 -5.39(-2.47%)
Jan 12, 2021 222.23 224.54 217.76 218.54 79,351 -3.71(-1.67%)
Jan 11, 2021 227.04 228.11 221.77 222.25 199,204 -6.58(-2.88%)
Jan 08, 2021 234.48 239.69 228.71 228.83 152,711 -4.65(-1.99%)
Jan 07, 2021 228.69 233.69 228.24 233.48 56,190 +5.38(+2.36%)
Jan 06, 2021 230.81 230.81 226.74 228.10 144,556 -1.36(-0.59%)
Jan 05, 2021 228.34 229.84 226.50 229.45 99,636 +2.04(+0.90%)
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.