Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 197.25 198.32 194.03 194.13 1,174,844 -4.22(-2.13%)
Mar 30, 2022 200.77 200.77 196.99 198.35 756,547 -2.66(-1.32%)
Mar 29, 2022 198.02 201.61 197.77 201.01 749,711 +4.41(+2.24%)
Mar 28, 2022 197.67 197.67 193.75 196.60 679,286 -1.84(-0.93%)
Mar 25, 2022 198.04 198.95 196.47 198.44 589,312 +0.40(+0.20%)
Mar 24, 2022 198.03 200.50 196.40 198.04 849,681 +1.15(+0.58%)
Mar 23, 2022 196.45 199.23 195.51 196.90 1,120,779 -1.55(-0.78%)
Mar 22, 2022 197.05 199.74 196.61 198.45 1,188,880 +3.33(+1.71%)
Mar 21, 2022 194.60 198.16 193.50 195.12 1,026,967 -0.57(-0.29%)
Mar 18, 2022 191.63 196.00 188.61 195.68 3,648,940 +1.27(+0.65%)
Mar 17, 2022 191.43 195.46 191.29 194.42 773,992 +0.14(+0.07%)
Mar 16, 2022 188.89 194.47 187.80 194.27 1,388,555 +6.43(+3.42%)
Mar 15, 2022 188.58 189.85 185.92 187.85 993,556 +0.66(+0.35%)
Mar 14, 2022 186.84 190.42 185.73 187.19 1,176,993 +2.35(+1.27%)
Mar 11, 2022 188.17 188.85 184.62 184.84 1,253,414 -1.81(-0.97%)
Mar 10, 2022 185.27 186.65 1,064,956 -1.17(-0.63%)
Mar 09, 2022 186.16 190.13 185.95 187.82 1,487,539 +5.14(+2.81%)
Mar 08, 2022 181.22 190.25 179.47 182.68 1,771,610 +3.23(+1.80%)
Mar 07, 2022 190.72 191.34 179.36 179.45 2,838,794 -11.77(-6.16%)
Mar 04, 2022 193.23 194.90 188.59 191.23 1,933,710 -6.58(-3.33%)
Mar 03, 2022 197.09 200.75 194.87 197.80 1,336,134 +1.81(+0.92%)
Mar 02, 2022 187.43 198.06 187.21 196.00 2,349,403 +10.42(+5.61%)
Mar 01, 2022 192.78 194.03 181.74 185.58 2,338,171 -7.62(-3.94%)
Feb 28, 2022 190.34 195.10 189.99 193.19 2,066,930 +0.26(+0.13%)
Feb 25, 2022 193.00 195.61 191.72 192.94 1,632,920 +0.55(+0.29%)
Feb 24, 2022 191.26 193.08 187.53 192.39 1,605,111 -2.42(-1.24%)
Feb 23, 2022 203.03 203.75 194.03 194.81 1,961,975 -7.82(-3.86%)
Feb 22, 2022 208.91 208.91 202.04 202.63 1,644,604 -3.75(-1.82%)
Feb 18, 2022 206.38 0 -0.61(-0.29%)
Feb 17, 2022 208.68 211.54 205.93 206.99 1,028,624 -3.00(-1.43%)
Feb 16, 2022 208.25 212.83 207.58 209.99 1,372,895 +0.87(+0.42%)
Feb 15, 2022 207.79 210.88 207.42 209.11 955,705 +2.76(+1.34%)
Feb 14, 2022 210.51 210.63 204.99 206.35 1,062,409 -2.57(-1.23%)
Feb 11, 2022 209.67 212.91 207.48 208.91 939,676 -0.99(-0.47%)
Feb 10, 2022 209.97 214.96 208.93 209.90 1,071,067 -2.14(-1.01%)
Feb 09, 2022 210.46 213.24 209.81 212.04 1,117,883 +1.87(+0.89%)
Feb 08, 2022 214.52 215.68 207.29 210.17 1,444,392 -2.85(-1.34%)
Feb 07, 2022 215.45 215.71 212.26 213.02 1,348,244 -1.94(-0.90%)
Feb 04, 2022 212.66 217.07 209.40 214.96 1,314,309 +1.27(+0.59%)
Feb 03, 2022 205.93 220.23 213.69 1,955,110 +0.73(+0.34%)
Feb 02, 2022 211.95 212.89 208.64 212.96 1,952,589 +0.88(+0.42%)
Feb 01, 2022 207.18 212.96 206.85 212.07 992,932 +4.37(+2.11%)
Jan 31, 2022 206.13 207.83 207.70 1,178,262 -0.10(-0.05%)
Jan 28, 2022 208.95 209.56 201.50 207.80 1,152,007 -2.91(-1.38%)
Jan 27, 2022 214.16 216.37 209.00 210.71 844,415 -1.66(-0.78%)
Jan 26, 2022 214.55 219.05 211.30 212.37 1,663,944 -0.76(-0.36%)
Jan 25, 2022 208.00 215.18 202.40 213.13 1,433,343 +2.50(+1.19%)
Jan 24, 2022 206.77 211.55 203.99 210.63 1,684,496 +0.60(+0.29%)
Jan 21, 2022 213.31 213.93 209.46 210.03 1,046,194 -3.16(-1.48%)
Jan 20, 2022 217.48 218.63 212.46 213.19 1,229,916 -4.12(-1.90%)
Jan 19, 2022 222.75 222.87 216.57 217.31 1,332,568 -4.61(-2.08%)
Jan 18, 2022 221.72 223.00 218.67 221.92 1,250,657 -1.45(-0.65%)
Jan 14, 2022 223.37 0 +1.47(+0.66%)
Jan 13, 2022 218.34 223.85 218.34 221.90 831,697 +4.06(+1.86%)
Jan 12, 2022 218.65 219.88 216.35 217.84 810,712 -0.69(-0.31%)
Jan 11, 2022 218.16 219.29 214.88 218.52 1,091,104 +0.95(+0.44%)
Jan 10, 2022 221.46 222.29 215.71 217.57 1,106,343 -2.79(-1.27%)
Jan 07, 2022 216.28 220.97 215.80 220.37 1,395,172 +3.91(+1.81%)
Jan 06, 2022 215.37 219.10 214.17 216.46 1,129,409 +3.05(+1.43%)
Jan 05, 2022 214.63 218.46 213.38 213.41 1,589,853 -0.90(-0.42%)
Jan 04, 2022 208.31 215.00 207.59 214.31 1,085,420 +7.88(+3.82%)
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.