Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 195.00 197.58 191.45 191.50 6,429,647 -3.41(-1.75%)
Mar 30, 2022 192.32 197.45 191.36 194.91 9,954,044 +1.11(+0.57%)
Mar 29, 2022 191.62 196.36 191.20 193.80 8,431,756 +5.64(+3.00%)
Mar 28, 2022 188.43 189.26 184.47 188.16 6,902,413 -0.79(-0.42%)
Mar 25, 2022 187.76 191.70 186.93 188.95 6,370,975 -0.10(-0.05%)
Mar 24, 2022 186.35 189.19 184.72 189.05 7,086,785 +3.01(+1.62%)
Mar 23, 2022 189.67 190.16 185.03 186.04 8,291,558 -5.00(-2.62%)
Mar 22, 2022 185.24 192.86 184.52 191.04 14,382,068 +5.14(+2.76%)
Mar 21, 2022 184.40 187.26 180.61 185.90 27,360,704 -6.93(-3.59%)
Mar 18, 2022 192.07 193.38 190.10 192.83 12,849,595 +2.64(+1.39%)
Mar 17, 2022 186.36 190.24 185.27 190.19 8,119,081 +1.20(+0.63%)
Mar 16, 2022 183.39 189.60 182.30 188.99 12,071,718 +9.10(+5.06%)
Mar 15, 2022 176.30 180.50 175.60 179.89 8,041,880 +4.37(+2.49%)
Mar 14, 2022 175.88 178.23 172.57 175.52 8,133,540 -0.71(-0.40%)
Mar 11, 2022 183.59 184.86 175.95 176.23 9,373,634 -2.16(-1.21%)
Mar 10, 2022 175.76 178.39 8,354,021 -0.17(-0.10%)
Mar 09, 2022 179.80 182.87 177.41 178.56 10,048,563 +4.76(+2.74%)
Mar 08, 2022 169.73 180.82 167.58 173.80 13,693,352 +4.63(+2.74%)
Mar 07, 2022 181.03 182.72 169.06 169.17 12,797,678 -11.67(-6.45%)
Mar 04, 2022 187.37 188.32 178.97 180.84 13,104,581 -8.01(-4.24%)
Mar 03, 2022 197.94 198.50 188.71 188.85 12,362,537 -8.96(-4.53%)
Mar 02, 2022 196.27 199.85 194.64 197.81 7,456,240 +2.90(+1.49%)
Mar 01, 2022 203.11 203.50 192.93 194.91 11,773,646 -10.43(-5.08%)
Feb 28, 2022 198.58 207.31 196.75 205.34 9,846,179 +3.86(+1.92%)
Feb 25, 2022 201.09 204.07 199.10 201.48 8,730,303 +3.05(+1.54%)
Feb 24, 2022 189.29 198.85 186.88 198.43 12,186,571 +2.01(+1.02%)
Feb 23, 2022 201.13 203.25 195.91 196.42 7,319,934 -2.32(-1.17%)
Feb 22, 2022 205.00 206.90 197.82 198.74 10,370,945 -10.29(-4.92%)
Feb 18, 2022 209.03 0 -4.55(-2.13%)
Feb 17, 2022 218.47 218.58 212.67 213.58 6,169,611 -5.35(-2.44%)
Feb 16, 2022 216.10 219.68 215.28 218.93 5,682,209 +1.20(+0.55%)
Feb 15, 2022 214.84 219.54 213.69 217.73 10,448,548 +7.69(+3.66%)
Feb 14, 2022 213.00 215.63 208.76 210.04 6,474,437 -2.26(-1.06%)
Feb 11, 2022 217.87 221.42 210.27 212.30 11,443,741 -6.45(-2.95%)
Feb 10, 2022 213.71 223.23 213.69 218.75 11,675,141 +2.89(+1.34%)
Feb 09, 2022 214.91 217.04 213.30 215.86 7,579,013 +2.59(+1.21%)
Feb 08, 2022 212.68 213.87 209.69 213.27 7,349,309 +1.35(+0.64%)
Feb 07, 2022 205.79 214.37 205.42 211.92 11,810,319 +5.47(+2.65%)
Feb 04, 2022 205.00 208.25 203.10 206.45 5,952,591 +0.06(+0.03%)
Feb 03, 2022 206.06 209.10 206.39 7,046,030 -1.13(-0.54%)
Feb 02, 2022 205.43 208.39 203.33 207.52 7,829,340 -0.82(-0.39%)
Feb 01, 2022 202.48 208.89 200.50 208.34 12,246,790 +8.10(+4.05%)
Jan 31, 2022 190.73 200.34 200.24 15,493,644 +9.67(+5.07%)
Jan 28, 2022 188.78 190.72 183.77 190.57 10,966,769 +0.82(+0.43%)
Jan 27, 2022 196.38 199.71 188.64 189.75 12,644,355 -4.52(-2.33%)
Jan 26, 2022 206.21 206.21 191.92 194.27 19,921,104 -9.83(-4.82%)
Jan 25, 2022 200.10 205.63 197.55 204.10 8,794,386 -0.10(-0.05%)
Jan 24, 2022 199.85 204.80 192.51 204.20 13,796,984 -1.24(-0.60%)
Jan 21, 2022 213.79 213.79 204.57 205.44 11,548,701 -8.75(-4.09%)
Jan 20, 2022 217.38 221.95 213.42 214.19 7,617,617 -2.89(-1.33%)
Jan 19, 2022 225.10 225.42 216.94 217.08 9,364,498 -7.93(-3.52%)
Jan 18, 2022 224.50 229.67 224.26 225.01 8,930,853 -0.95(-0.42%)
Jan 14, 2022 225.96 0 +2.06(+0.92%)
Jan 13, 2022 222.25 226.89 220.05 223.90 17,618,280 +6.45(+2.97%)
Jan 12, 2022 217.09 221.24 216.30 217.45 9,130,587 +1.43(+0.66%)
Jan 11, 2022 209.00 217.03 208.41 216.02 8,082,656 +6.71(+3.21%)
Jan 10, 2022 214.26 215.28 207.13 209.31 8,202,783 -6.19(-2.87%)
Jan 07, 2022 212.98 218.32 212.38 215.50 9,526,502 +4.16(+1.97%)
Jan 06, 2022 214.64 216.00 207.86 211.34 7,126,474 -1.73(-0.81%)
Jan 05, 2022 216.64 218.93 211.81 213.07 11,545,642 -0.56(-0.26%)
Jan 04, 2022 211.30 214.56 209.78 213.63 11,388,197 +5.77(+2.78%)
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.