Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 219.58 221.55 216.18 217.48 10,981,464 -2.14(-0.97%)
Mar 30, 2022 221.47 221.78 218.42 219.62 7,223,523 -4.09(-1.83%)
Mar 29, 2022 220.49 224.38 219.45 223.71 8,190,489 +7.21(+3.33%)
Mar 28, 2022 214.27 216.71 213.30 216.50 4,401,757 +2.29(+1.07%)
Mar 25, 2022 214.19 214.69 211.51 214.20 5,152,197 +1.10(+0.52%)
Mar 24, 2022 210.83 213.45 209.86 213.11 5,594,697 +2.58(+1.23%)
Mar 23, 2022 211.13 213.08 210.06 210.53 6,126,222 -3.72(-1.73%)
Mar 22, 2022 213.63 215.32 212.97 214.24 6,400,784 +1.40(+0.66%)
Mar 21, 2022 212.16 213.84 210.40 212.84 6,221,676 -2.03(-0.94%)
Mar 18, 2022 207.60 215.02 206.22 214.87 14,909,301 +5.55(+2.65%)
Mar 17, 2022 205.87 209.41 204.68 209.32 6,799,347 +1.55(+0.75%)
Mar 16, 2022 205.94 209.53 203.00 207.77 9,427,288 +5.62(+2.78%)
Mar 15, 2022 198.18 202.42 197.50 202.15 8,440,414 +5.70(+2.90%)
Mar 14, 2022 194.58 200.47 194.33 196.45 8,151,368 +3.55(+1.84%)
Mar 11, 2022 196.87 196.96 192.66 192.91 5,539,312 -1.23(-0.64%)
Mar 10, 2022 193.09 194.14 7,197,216 -1.76(-0.90%)
Mar 09, 2022 192.70 196.59 191.46 195.90 8,622,730 +7.89(+4.20%)
Mar 08, 2022 186.33 192.62 183.06 188.00 11,285,628 +0.99(+0.53%)
Mar 07, 2022 195.97 196.31 186.37 187.01 13,671,046 -9.40(-4.79%)
Mar 04, 2022 201.03 202.38 193.05 196.41 11,129,962 -6.81(-3.35%)
Mar 03, 2022 206.48 207.41 202.56 203.22 8,774,733 -1.23(-0.60%)
Mar 02, 2022 202.90 206.47 202.20 204.45 9,040,320 -0.48(-0.23%)
Mar 01, 2022 210.33 210.99 203.27 204.93 9,491,670 -7.01(-3.31%)
Feb 28, 2022 211.82 214.42 209.12 211.94 8,571,637 -3.09(-1.44%)
Feb 25, 2022 213.09 216.41 212.57 215.03 8,630,531 +1.93(+0.91%)
Feb 24, 2022 199.44 213.65 197.55 213.10 13,732,574 +1.32(+0.63%)
Feb 23, 2022 218.53 219.94 211.25 211.77 8,851,894 -5.27(-2.43%)
Feb 22, 2022 216.74 220.00 215.67 217.04 10,124,105 -1.34(-0.62%)
Feb 18, 2022 218.38 0 -1.88(-0.85%)
Feb 17, 2022 223.98 224.38 219.83 220.26 8,290,751 -4.13(-1.84%)
Feb 16, 2022 223.10 225.43 221.23 224.39 9,749,066 +0.98(+0.44%)
Feb 15, 2022 222.87 224.85 220.56 223.41 9,648,385 +2.43(+1.10%)
Feb 14, 2022 218.97 222.86 218.50 220.98 8,443,588 +0.64(+0.29%)
Feb 11, 2022 222.85 224.67 219.22 220.34 7,683,856 -0.88(-0.40%)
Feb 10, 2022 223.62 225.50 220.52 221.23 6,924,243 -4.81(-2.13%)
Feb 09, 2022 225.31 228.27 225.30 226.04 7,938,702 +2.87(+1.29%)
Feb 08, 2022 221.52 223.72 220.04 223.17 7,703,329 +0.76(+0.34%)
Feb 07, 2022 223.23 225.11 221.28 222.40 6,111,808 -1.20(-0.54%)
Feb 04, 2022 223.72 225.40 220.24 223.61 11,080,228 -3.08(-1.36%)
Feb 03, 2022 228.16 226.69 10,180,026 -3.80(-1.65%)
Feb 02, 2022 226.46 230.91 225.19 230.49 10,811,074 +3.00(+1.32%)
Feb 01, 2022 222.15 229.70 221.68 227.50 12,505,000 +6.06(+2.74%)
Jan 31, 2022 220.83 221.64 221.43 12,643,804 -1.79(-0.80%)
Jan 28, 2022 216.02 223.23 211.57 223.23 27,033,948 +21.39(+10.60%)
Jan 27, 2022 205.11 206.54 201.54 201.83 12,252,521 +0.28(+0.14%)
Jan 26, 2022 200.00 206.44 199.94 201.56 11,046,232 +3.79(+1.92%)
Jan 25, 2022 195.44 200.72 192.87 197.77 12,380,910 +0.15(+0.07%)
Jan 24, 2022 197.95 198.47 191.71 197.62 16,398,049 -3.99(-1.98%)
Jan 21, 2022 210.95 211.09 201.51 201.62 16,546,737 -8.24(-3.93%)
Jan 20, 2022 210.22 215.00 209.46 209.86 8,705,402 -0.32(-0.15%)
Jan 19, 2022 208.54 213.66 207.66 210.19 9,599,260 -1.01(-0.48%)
Jan 18, 2022 211.36 212.36 209.84 211.19 9,293,891 +1.02(+0.48%)
Jan 14, 2022 210.18 0 -0.32(-0.15%)
Jan 13, 2022 212.31 215.86 210.16 210.50 9,056,452 -0.70(-0.33%)
Jan 12, 2022 209.99 213.02 209.33 211.19 7,071,057 +1.30(+0.62%)
Jan 11, 2022 206.99 210.44 204.37 209.89 8,987,179 +2.36(+1.14%)
Jan 10, 2022 209.50 209.72 202.18 207.53 12,231,608 -4.88(-2.30%)
Jan 07, 2022 212.76 215.59 211.12 212.42 10,930,987 -2.73(-1.27%)
Jan 06, 2022 213.24 217.26 213.00 215.15 8,043,686 -0.25(-0.11%)
Jan 05, 2022 217.98 220.55 215.31 215.39 9,796,225 -2.41(-1.11%)
Jan 04, 2022 217.35 222.04 217.17 217.80 10,855,802 +1.01(+0.46%)
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.