Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 265.06 268.77 243.79 243.82 895,926 -17.49(-6.69%)
Mar 30, 2022 274.74 274.74 257.47 261.31 430,456 -13.49(-4.91%)
Mar 29, 2022 275.57 277.42 268.50 274.80 378,800 +4.56(+1.69%)
Mar 28, 2022 266.24 271.08 259.23 270.24 354,282 +6.33(+2.40%)
Mar 25, 2022 278.06 279.63 256.79 263.91 453,559 -13.78(-4.96%)
Mar 24, 2022 275.78 278.39 268.24 277.69 219,272 +6.44(+2.37%)
Mar 23, 2022 283.59 283.59 270.86 271.25 147,987 -15.54(-5.42%)
Mar 22, 2022 281.25 288.56 280.69 286.79 379,143 +5.65(+2.01%)
Mar 21, 2022 286.18 291.22 274.03 281.14 220,480 -10.88(-3.73%)
Mar 18, 2022 280.13 294.05 278.01 292.02 473,607 +9.71(+3.44%)
Mar 17, 2022 276.14 283.32 274.94 282.31 180,283 +1.73(+0.62%)
Mar 16, 2022 264.22 282.86 263.32 280.58 334,396 +21.79(+8.42%)
Mar 15, 2022 254.19 260.18 249.84 258.79 326,487 +7.76(+3.09%)
Mar 14, 2022 262.75 265.50 246.98 251.03 300,838 -10.32(-3.95%)
Mar 11, 2022 274.39 274.39 260.45 261.35 202,831 -6.44(-2.40%)
Mar 10, 2022 262.44 269.77 259.30 267.79 183,991 -1.95(-0.72%)
Mar 09, 2022 260.56 273.68 257.62 269.74 266,750 +17.50(+6.94%)
Mar 08, 2022 248.02 260.94 243.96 252.24 195,923 +6.76(+2.75%)
Mar 07, 2022 269.87 292.45 243.29 245.48 367,875 -19.22(-7.26%)
Mar 04, 2022 281.01 281.21 261.49 264.70 377,111 -15.56(-5.55%)
Mar 03, 2022 285.84 292.17 277.63 280.26 264,348 -7.53(-2.62%)
Mar 02, 2022 286.63 295.23 286.63 287.79 266,549 +4.52(+1.60%)
Mar 01, 2022 285.40 292.73 281.04 283.27 309,778 -3.96(-1.38%)
Feb 28, 2022 270.35 289.25 270.35 287.23 412,901 +12.75(+4.65%)
Feb 25, 2022 263.65 275.07 263.37 274.48 206,616 +9.99(+3.78%)
Feb 24, 2022 246.73 265.16 234.86 264.49 222,713 +8.23(+3.21%)
Feb 23, 2022 261.85 263.12 256.25 256.26 200,012 -0.81(-0.32%)
Feb 22, 2022 263.29 268.83 255.59 257.07 420,499 -10.87(-4.06%)
Feb 18, 2022 267.94 0 -0.03(-0.01%)
Feb 17, 2022 273.02 273.02 267.31 267.97 290,335 -6.78(-2.47%)
Feb 16, 2022 273.85 275.82 267.43 274.75 156,189 -2.28(-0.82%)
Feb 15, 2022 275.15 279.50 274.47 277.03 144,622 +8.21(+3.05%)
Feb 14, 2022 263.28 275.46 263.28 268.82 389,615 +4.11(+1.55%)
Feb 11, 2022 274.58 279.97 259.59 264.71 629,100 -15.44(-5.51%)
Feb 10, 2022 280.11 293.37 278.29 280.15 235,134 -10.23(-3.52%)
Feb 09, 2022 287.81 295.43 285.61 290.38 244,560 +6.72(+2.37%)
Feb 08, 2022 277.88 289.16 277.88 283.66 186,120 +5.80(+2.09%)
Feb 07, 2022 283.78 286.38 271.09 277.86 229,297 -5.97(-2.10%)
Feb 04, 2022 290.91 295.53 274.54 283.83 428,137 -7.17(-2.46%)
Feb 03, 2022 296.25 291.00 600,020 -8.00(-2.68%)
Feb 02, 2022 302.00 304.49 278.99 299.00 480,170 -0.72(-0.24%)
Feb 01, 2022 289.79 295.93 287.50 299.72 661,903 +15.44(+5.43%)
Jan 31, 2022 270.66 284.64 284.28 257,293 +13.96(+5.16%)
Jan 28, 2022 266.14 270.90 258.67 270.32 357,226 +4.17(+1.57%)
Jan 27, 2022 282.62 288.99 263.00 266.15 300,615 -15.08(-5.36%)
Jan 26, 2022 292.77 299.30 280.16 281.23 498,229 -4.41(-1.54%)
Jan 25, 2022 303.47 303.47 278.20 285.64 475,511 -10.19(-3.44%)
Jan 24, 2022 275.47 298.46 267.01 295.83 611,676 +23.09(+8.47%)
Jan 21, 2022 280.30 286.82 272.20 272.74 365,651 -14.27(-4.97%)
Jan 20, 2022 287.44 296.24 282.59 287.01 997,261 +4.82(+1.71%)
Jan 19, 2022 278.88 286.07 273.50 282.19 612,578 +3.03(+1.09%)
Jan 18, 2022 269.84 282.05 267.95 279.16 427,415 +2.56(+0.93%)
Jan 14, 2022 276.60 0 +5.90(+2.18%)
Jan 13, 2022 283.99 285.00 269.50 270.70 275,956 -12.35(-4.36%)
Jan 12, 2022 283.19 291.92 279.18 283.05 270,721 +3.91(+1.40%)
Jan 11, 2022 285.32 285.97 272.51 279.14 333,567 -5.38(-1.89%)
Jan 10, 2022 278.37 284.91 268.73 284.52 431,788 +1.74(+0.62%)
Jan 07, 2022 294.13 297.57 282.34 282.78 287,694 -11.99(-4.07%)
Jan 06, 2022 295.89 298.40 290.76 294.77 276,072 +2.19(+0.75%)
Jan 05, 2022 314.29 315.40 291.08 292.58 430,905 -25.25(-7.94%)
Jan 04, 2022 317.26 322.28 310.12 317.83 264,600 +3.84(+1.22%)
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.