Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 321.20 324.66 319.19 319.29 1,370,650 -0.75(-0.23%)
Mar 30, 2022 320.10 320.63 317.20 320.03 907,324 +0.40(+0.13%)
Mar 29, 2022 323.16 323.16 319.03 319.63 1,344,241 -0.24(-0.07%)
Mar 28, 2022 316.65 320.71 315.39 319.87 1,279,922 +3.22(+1.02%)
Mar 25, 2022 311.91 316.67 311.11 316.65 905,272 +5.46(+1.76%)
Mar 24, 2022 308.50 311.37 307.94 311.19 599,538 +3.53(+1.15%)
Mar 23, 2022 307.01 311.33 306.09 307.66 962,230 -1.44(-0.47%)
Mar 22, 2022 308.03 310.40 301.91 309.10 1,996,788 -2.61(-0.84%)
Mar 21, 2022 312.02 316.30 310.27 311.71 2,051,510 -0.47(-0.15%)
Mar 18, 2022 309.22 313.92 306.94 312.18 2,562,738 +2.40(+0.78%)
Mar 17, 2022 302.52 310.26 302.47 309.78 1,567,156 +6.29(+2.07%)
Mar 16, 2022 302.31 307.08 298.75 303.49 1,613,461 +1.86(+0.62%)
Mar 15, 2022 293.88 301.72 291.70 301.63 1,632,264 +10.16(+3.49%)
Mar 14, 2022 290.28 294.92 289.89 291.47 1,844,367 +1.89(+0.65%)
Mar 11, 2022 288.96 293.25 288.19 289.58 1,277,028 +1.70(+0.59%)
Mar 10, 2022 280.62 289.69 280.62 287.88 1,377,239 +2.55(+0.89%)
Mar 09, 2022 275.73 287.96 275.37 285.33 1,411,008 +13.80(+5.08%)
Mar 08, 2022 280.81 284.30 271.40 271.54 1,390,644 -11.23(-3.97%)
Mar 07, 2022 284.54 286.73 282.61 282.76 2,359,263 -5.26(-1.82%)
Mar 04, 2022 285.93 289.50 284.17 288.02 1,387,372 -0.46(-0.16%)
Mar 03, 2022 289.69 291.12 285.98 288.48 1,516,060 +1.34(+0.47%)
Mar 02, 2022 285.82 288.78 282.94 287.14 1,432,615 +2.94(+1.04%)
Mar 01, 2022 286.72 289.25 282.46 284.19 2,294,436 -2.26(-0.79%)
Feb 28, 2022 282.88 286.79 281.64 286.45 1,411,721 -0.79(-0.28%)
Feb 25, 2022 282.68 287.30 282.85 287.24 1,221,163 +4.73(+1.67%)
Feb 24, 2022 269.99 283.29 267.88 282.52 1,761,584 +7.73(+2.81%)
Feb 23, 2022 280.18 280.75 273.91 274.79 1,385,713 -4.94(-1.77%)
Feb 22, 2022 278.97 281.25 276.43 279.73 1,430,099 +1.46(+0.53%)
Feb 18, 2022 278.27 0 +2.71(+0.98%)
Feb 17, 2022 276.93 277.55 273.22 275.57 1,134,560 -3.93(-1.41%)
Feb 16, 2022 278.47 280.34 275.15 279.50 845,741 +0.52(+0.19%)
Feb 15, 2022 278.42 282.11 275.09 278.98 1,042,544 +4.55(+1.66%)
Feb 14, 2022 278.19 278.97 272.16 274.43 1,260,333 -3.47(-1.25%)
Feb 11, 2022 281.42 284.17 276.10 277.90 1,214,028 -3.78(-1.34%)
Feb 10, 2022 283.69 288.30 280.08 281.68 1,175,098 -6.36(-2.21%)
Feb 09, 2022 284.68 290.09 283.53 288.05 884,456 +5.75(+2.04%)
Feb 08, 2022 278.81 283.30 271.87 282.30 1,360,968 +1.75(+0.63%)
Feb 07, 2022 283.40 284.34 280.11 280.55 1,235,525 -5.09(-1.78%)
Feb 04, 2022 274.81 290.60 271.44 285.64 2,491,811 +14.52(+5.36%)
Feb 03, 2022 272.01 269.98 271.11 1,066,937 -2.09(-0.76%)
Feb 02, 2022 271.42 273.63 270.53 273.20 1,375,409 +1.78(+0.66%)
Feb 01, 2022 269.70 272.02 267.12 271.42 881,772 +0.36(+0.13%)
Jan 31, 2022 264.11 271.19 271.06 981,464 +6.64(+2.51%)
Jan 28, 2022 257.47 264.47 254.05 264.42 1,070,003 +8.12(+3.17%)
Jan 27, 2022 263.51 266.15 255.34 256.29 1,193,499 -5.69(-2.17%)
Jan 26, 2022 262.88 268.07 260.08 261.98 1,145,933 -0.02(-0.01%)
Jan 25, 2022 264.44 265.55 258.12 262.00 1,568,392 -5.81(-2.17%)
Jan 24, 2022 259.71 269.62 258.26 267.81 2,309,407 +7.07(+2.71%)
Jan 21, 2022 265.69 267.48 259.92 260.74 1,635,418 -3.75(-1.42%)
Jan 20, 2022 264.86 269.71 264.26 264.49 1,230,720 -0.37(-0.14%)
Jan 19, 2022 268.40 270.12 264.63 264.86 1,122,861 -2.01(-0.75%)
Jan 18, 2022 265.22 268.52 261.36 266.86 1,405,273 -0.75(-0.28%)
Jan 14, 2022 267.62 0 -6.83(-2.49%)
Jan 13, 2022 281.04 282.28 273.78 274.45 1,028,726 -7.12(-2.53%)
Jan 12, 2022 282.56 284.74 281.24 281.56 1,204,792 +0.00(+0.00%)
Jan 11, 2022 276.25 283.45 273.34 281.56 1,380,993 +5.58(+2.02%)
Jan 10, 2022 275.13 276.60 270.55 275.99 1,550,554 -0.76(-0.28%)
Jan 07, 2022 284.06 284.29 276.53 276.75 1,291,404 -7.55(-2.66%)
Jan 06, 2022 283.19 287.25 281.61 284.30 1,345,941 -2.45(-0.85%)
Jan 05, 2022 287.50 288.96 284.71 286.75 1,345,252 -1.24(-0.43%)
Jan 04, 2022 287.78 288.65 283.98 287.99 1,161,506 +1.01(+0.35%)
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.