Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 251.16 253.12 239.52 241.37 162,972 -9.22(-3.68%)
Mar 30, 2022 255.28 256.83 248.49 250.59 117,862 -7.22(-2.80%)
Mar 29, 2022 256.13 258.76 248.16 257.81 159,969 +8.25(+3.31%)
Mar 28, 2022 242.65 249.80 235.92 249.56 173,673 +4.96(+2.03%)
Mar 25, 2022 249.84 251.62 241.71 244.60 166,811 -3.67(-1.48%)
Mar 24, 2022 246.35 248.91 239.85 248.27 154,984 +2.20(+0.89%)
Mar 23, 2022 255.23 258.83 245.30 246.06 158,953 -13.03(-5.03%)
Mar 22, 2022 259.85 268.24 253.02 259.10 187,665 +2.60(+1.01%)
Mar 21, 2022 266.16 272.44 253.53 256.50 360,650 -9.52(-3.58%)
Mar 18, 2022 250.12 266.47 245.00 266.02 480,442 +15.40(+6.15%)
Mar 17, 2022 247.86 251.91 246.23 250.61 153,147 +1.03(+0.41%)
Mar 16, 2022 242.65 252.48 238.16 249.58 263,418 +10.66(+4.46%)
Mar 15, 2022 235.46 240.17 227.15 238.92 221,885 +5.27(+2.26%)
Mar 14, 2022 240.98 246.51 229.24 233.65 305,433 -8.76(-3.61%)
Mar 11, 2022 244.01 246.08 236.81 242.41 177,438 -1.90(-0.78%)
Mar 10, 2022 235.58 244.45 244.30 187,067 +4.35(+1.81%)
Mar 09, 2022 244.21 246.32 236.43 239.95 200,814 +1.11(+0.47%)
Mar 08, 2022 230.90 249.81 227.88 238.84 304,263 +10.86(+4.76%)
Mar 07, 2022 226.49 229.39 222.16 227.98 457,791 -1.00(-0.44%)
Mar 04, 2022 234.38 236.78 224.68 228.98 202,885 -9.79(-4.10%)
Mar 03, 2022 242.34 242.34 233.01 238.77 218,238 -1.66(-0.69%)
Mar 02, 2022 225.34 249.17 225.20 240.43 426,382 +20.94(+9.54%)
Mar 01, 2022 225.82 229.96 218.51 219.49 391,720 -5.82(-2.58%)
Feb 28, 2022 235.59 239.00 222.34 225.31 526,069 -13.67(-5.72%)
Feb 25, 2022 223.07 241.57 227.61 238.98 444,412 +20.69(+9.48%)
Feb 24, 2022 194.12 221.12 194.12 218.29 391,477 +14.28(+7.00%)
Feb 23, 2022 214.79 214.79 198.32 204.01 501,123 -5.31(-2.54%)
Feb 22, 2022 221.39 233.66 204.72 209.33 575,661 -9.68(-4.42%)
Feb 18, 2022 219.00 0 +2.83(+1.31%)
Feb 17, 2022 225.57 227.51 214.61 216.17 304,276 -11.38(-5.00%)
Feb 16, 2022 224.96 231.43 223.96 227.55 225,014 +1.57(+0.70%)
Feb 15, 2022 221.28 226.87 218.72 225.98 390,870 +7.27(+3.32%)
Feb 14, 2022 224.41 230.13 216.29 218.71 328,339 -4.91(-2.19%)
Feb 11, 2022 233.66 235.01 223.23 223.62 282,472 -11.32(-4.82%)
Feb 10, 2022 239.60 248.21 232.12 234.94 191,487 -7.24(-2.99%)
Feb 09, 2022 238.56 244.83 238.39 242.18 139,504 +5.86(+2.48%)
Feb 08, 2022 233.93 245.44 230.01 236.32 250,299 +3.59(+1.54%)
Feb 07, 2022 235.40 238.03 229.58 232.74 193,973 -0.55(-0.23%)
Feb 04, 2022 227.07 236.14 224.32 233.28 160,797 +5.83(+2.56%)
Feb 03, 2022 229.59 238.16 227.37 227.45 116,036 -4.90(-2.11%)
Feb 02, 2022 235.45 235.89 225.27 232.35 182,391 -0.12(-0.05%)
Feb 01, 2022 231.93 236.72 228.27 232.47 167,094 +4.45(+1.95%)
Jan 31, 2022 224.50 229.48 222.88 228.02 425,700 +2.43(+1.08%)
Jan 28, 2022 230.26 230.62 220.00 225.59 324,759 -4.00(-1.74%)
Jan 27, 2022 238.19 244.32 227.51 229.59 191,688 -3.13(-1.34%)
Jan 26, 2022 242.97 246.21 227.31 232.72 184,083 -7.52(-3.13%)
Jan 25, 2022 232.63 244.03 231.87 240.24 283,002 +1.80(+0.75%)
Jan 24, 2022 201.32 246.24 200.53 238.44 549,421 +30.61(+14.73%)
Jan 21, 2022 202.50 212.72 200.13 207.83 324,362 +1.74(+0.85%)
Jan 20, 2022 218.89 227.28 204.50 206.09 325,214 -11.43(-5.26%)
Jan 19, 2022 217.84 226.38 216.78 217.52 282,768 +2.69(+1.25%)
Jan 18, 2022 222.68 226.90 214.47 214.84 374,590 -10.09(-4.49%)
Jan 14, 2022 224.93 0 +1.76(+0.79%)
Jan 13, 2022 230.70 234.50 222.02 223.17 225,854 -5.49(-2.40%)
Jan 12, 2022 227.64 232.09 223.60 228.66 398,797 -0.50(-0.22%)
Jan 11, 2022 207.56 229.81 204.02 229.16 373,686 +22.91(+11.11%)
Jan 10, 2022 206.70 207.12 198.85 206.25 403,170 -3.61(-1.72%)
Jan 07, 2022 226.66 229.54 209.20 209.87 307,742 -20.14(-8.76%)
Jan 06, 2022 222.88 232.76 216.31 230.00 249,483 +10.51(+4.79%)
Jan 05, 2022 234.88 235.08 219.26 219.50 389,141 -15.39(-6.55%)
Jan 04, 2022 225.23 234.88 224.67 234.88 387,929 +9.65(+4.29%)
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.