Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 219.14 221.09 218.38 218.76 3,215,797 -0.26(-0.12%)
Mar 30, 2022 217.95 221.76 216.68 219.01 2,553,990 +2.00(+0.92%)
Mar 29, 2022 216.78 217.39 212.59 217.01 3,735,211 -0.80(-0.37%)
Mar 28, 2022 218.29 218.62 215.05 217.81 3,129,522 -1.48(-0.68%)
Mar 25, 2022 218.04 219.72 217.11 219.29 1,610,491 +1.13(+0.52%)
Mar 24, 2022 218.48 220.90 217.47 218.16 2,148,228 +0.04(+0.02%)
Mar 23, 2022 217.65 220.68 217.65 218.12 2,038,775 -0.53(-0.24%)
Mar 22, 2022 220.37 221.73 217.30 218.65 2,512,129 -0.98(-0.45%)
Mar 21, 2022 216.97 222.91 216.96 219.63 2,964,655 +2.75(+1.27%)
Mar 18, 2022 215.48 217.66 214.03 216.88 4,181,326 -0.78(-0.36%)
Mar 17, 2022 211.40 217.74 211.08 217.66 3,667,031 +5.52(+2.60%)
Mar 16, 2022 213.54 215.49 208.45 212.14 4,459,914 -0.37(-0.18%)
Mar 15, 2022 212.18 213.42 206.67 212.51 4,445,197 +1.00(+0.47%)
Mar 14, 2022 212.36 214.50 209.05 211.51 3,596,348 +0.60(+0.28%)
Mar 11, 2022 208.43 213.80 208.43 210.91 4,120,574 +2.98(+1.44%)
Mar 10, 2022 205.57 213.56 204.39 207.93 4,976,650 +1.97(+0.96%)
Mar 09, 2022 208.70 209.71 203.67 205.96 4,885,932 -0.22(-0.10%)
Mar 08, 2022 200.15 210.97 199.30 206.17 9,485,176 +13.06(+6.76%)
Mar 07, 2022 191.24 199.79 191.24 193.12 7,038,431 +1.02(+0.53%)
Mar 04, 2022 187.62 192.44 186.84 192.09 4,415,197 +0.79(+0.42%)
Mar 03, 2022 189.80 193.00 188.83 191.30 4,505,802 +2.20(+1.16%)
Mar 02, 2022 181.82 190.03 181.63 189.10 5,956,105 +9.60(+5.35%)
Mar 01, 2022 184.35 184.79 177.35 179.50 5,204,565 -4.66(-2.53%)
Feb 28, 2022 180.98 185.33 180.32 184.16 5,262,701 +0.51(+0.28%)
Feb 25, 2022 181.57 184.50 181.00 183.65 3,661,330 +2.33(+1.28%)
Feb 24, 2022 178.71 181.89 176.40 181.32 6,028,996 -1.94(-1.06%)
Feb 23, 2022 188.23 188.81 182.97 183.27 3,613,104 -4.46(-2.37%)
Feb 22, 2022 188.45 191.35 187.08 187.72 3,552,484 -0.73(-0.39%)
Feb 18, 2022 188.45 0 -2.74(-1.43%)
Feb 17, 2022 197.34 198.08 190.90 191.19 4,785,468 -8.74(-4.37%)
Feb 16, 2022 199.41 201.67 199.30 199.93 2,295,705 +0.22(+0.11%)
Feb 15, 2022 197.04 200.72 196.36 199.70 2,803,726 +3.46(+1.76%)
Feb 14, 2022 197.29 198.02 194.50 196.25 2,777,503 -1.32(-0.67%)
Feb 11, 2022 199.71 200.92 196.48 197.57 3,912,510 -1.80(-0.90%)
Feb 10, 2022 198.88 202.98 197.89 199.37 3,602,046 -0.52(-0.26%)
Feb 09, 2022 198.95 200.38 198.40 199.89 2,793,838 +2.06(+1.04%)
Feb 08, 2022 196.61 198.62 195.60 197.83 2,451,757 +1.65(+0.84%)
Feb 07, 2022 195.22 197.86 194.42 196.18 2,448,163 +1.38(+0.71%)
Feb 04, 2022 196.56 197.34 192.91 194.79 4,003,753 -2.14(-1.09%)
Feb 03, 2022 201.26 196.44 196.93 2,798,221 -4.27(-2.12%)
Feb 02, 2022 199.50 202.05 197.73 201.21 3,535,314 -0.40(-0.20%)
Feb 01, 2022 197.14 202.04 196.88 201.61 4,100,898 +3.72(+1.88%)
Jan 31, 2022 195.81 197.93 197.89 6,290,465 +0.39(+0.20%)
Jan 28, 2022 201.84 204.21 193.21 197.49 10,947,075 -10.81(-5.19%)
Jan 27, 2022 211.29 213.93 206.32 208.30 3,762,975 -2.08(-0.99%)
Jan 26, 2022 211.08 214.89 208.93 210.38 3,622,774 -0.02(-0.01%)
Jan 25, 2022 208.22 212.48 203.32 210.40 4,635,361 -0.02(-0.01%)
Jan 24, 2022 207.31 211.05 202.89 210.42 5,202,147 +0.24(+0.11%)
Jan 21, 2022 213.55 213.55 208.55 210.19 3,824,454 -2.49(-1.17%)
Jan 20, 2022 217.05 217.83 212.10 212.68 3,609,829 -4.94(-2.27%)
Jan 19, 2022 225.47 225.62 216.90 217.62 5,083,430 -6.97(-3.10%)
Jan 18, 2022 222.48 225.14 221.65 224.59 5,539,140 +0.91(+0.41%)
Jan 14, 2022 223.68 0 +1.89(+0.85%)
Jan 13, 2022 217.77 222.65 217.53 221.79 5,117,983 +4.50(+2.07%)
Jan 12, 2022 217.02 218.55 215.02 217.29 2,566,621 +2.39(+1.11%)
Jan 11, 2022 216.90 216.99 211.62 214.90 3,013,620 -1.65(-0.76%)
Jan 10, 2022 219.78 220.57 215.54 216.55 3,822,229 -2.49(-1.14%)
Jan 07, 2022 217.39 220.78 217.13 219.04 3,759,759 +2.15(+0.99%)
Jan 06, 2022 216.40 217.59 213.05 216.89 4,003,563 +2.19(+1.02%)
Jan 05, 2022 213.17 218.23 213.17 214.70 5,502,901 +1.63(+0.77%)
Jan 04, 2022 203.50 213.89 203.16 213.07 5,362,975 +10.82(+5.35%)
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.