Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 307.21 308.43 301.33 301.74 34,210,776 -5.43(-1.77%)
Mar 30, 2022 307.07 309.22 304.94 307.17 28,769,782 -1.52(-0.49%)
Mar 29, 2022 307.22 309.09 302.46 308.69 31,052,244 +4.61(+1.52%)
Mar 28, 2022 297.85 304.18 297.85 304.08 30,229,892 +6.87(+2.31%)
Mar 25, 2022 298.73 298.99 292.91 297.21 23,063,380 -0.41(-0.14%)
Mar 24, 2022 292.77 297.72 291.96 297.62 24,997,864 +4.58(+1.56%)
Mar 23, 2022 294.11 296.77 291.38 293.04 26,265,308 -4.54(-1.53%)
Mar 22, 2022 293.41 298.50 292.40 297.58 28,302,102 +4.80(+1.64%)
Mar 21, 2022 292.52 293.75 288.62 292.79 29,855,720 -1.24(-0.42%)
Mar 18, 2022 289.08 294.59 286.49 294.03 44,335,316 +5.10(+1.76%)
Mar 17, 2022 287.04 289.31 283.20 288.93 31,485,256 +0.81(+0.28%)
Mar 16, 2022 282.95 288.29 277.17 288.12 39,569,108 +7.09(+2.52%)
Mar 15, 2022 274.38 281.69 272.79 281.03 34,968,456 +10.48(+3.87%)
Mar 14, 2022 274.37 279.32 269.94 270.55 31,309,750 -3.55(-1.30%)
Mar 11, 2022 281.82 283.34 273.48 274.10 27,802,158 -5.40(-1.93%)
Mar 10, 2022 276.99 280.49 274.60 279.50 31,272,644 -2.85(-1.01%)
Mar 09, 2022 277.40 283.43 274.80 282.35 35,929,508 +12.38(+4.59%)
Mar 08, 2022 271.88 277.91 264.25 269.97 49,170,512 -3.00(-1.10%)
Mar 07, 2022 282.38 283.52 272.60 272.97 44,027,508 -10.72(-3.78%)
Mar 04, 2022 288.02 289.36 281.05 283.68 33,074,738 -5.95(-2.05%)
Mar 03, 2022 296.44 296.67 287.78 289.63 27,819,060 -4.16(-1.42%)
Mar 02, 2022 289.07 295.05 287.44 293.79 32,546,302 +5.13(+1.78%)
Mar 01, 2022 290.08 293.58 285.93 288.67 32,072,402 -3.76(-1.29%)
Feb 28, 2022 288.04 292.77 286.76 292.42 35,349,592 +1.45(+0.50%)
Feb 25, 2022 288.85 291.29 287.40 290.98 33,255,320 +2.66(+0.92%)
Feb 24, 2022 266.70 288.84 265.73 288.31 58,394,992 +14.01(+5.11%)
Feb 23, 2022 284.00 285.49 274.13 274.30 38,600,144 -7.29(-2.59%)
Feb 22, 2022 278.93 285.33 278.44 281.59 42,609,160 -0.21(-0.07%)
Feb 18, 2022 281.80 0 -2.74(-0.96%)
Feb 17, 2022 290.05 290.48 283.82 284.54 33,124,594 -8.58(-2.93%)
Feb 16, 2022 292.00 294.46 287.42 293.12 30,604,314 -0.34(-0.12%)
Feb 15, 2022 293.01 293.77 290.09 293.46 28,011,316 +5.34(+1.85%)
Feb 14, 2022 286.92 289.84 284.55 288.12 37,208,100 -0.04(-0.01%)
Feb 11, 2022 296.12 297.19 287.36 288.16 40,134,488 -7.17(-2.43%)
Feb 10, 2022 296.95 301.91 293.69 295.33 46,392,788 -8.62(-2.84%)
Feb 09, 2022 302.63 304.65 300.33 303.95 32,060,952 +7.24(+2.44%)
Feb 08, 2022 294.22 298.43 292.98 296.71 33,157,986 +2.78(+0.95%)
Feb 07, 2022 299.03 300.66 292.90 293.93 29,200,836 -4.87(-1.63%)
Feb 04, 2022 293.21 301.60 292.97 298.80 35,939,748 +4.58(+1.56%)
Feb 03, 2022 302.27 292.96 294.22 44,705,332 -11.93(-3.90%)
Feb 02, 2022 302.41 307.65 301.68 306.15 37,430,980 +4.59(+1.52%)
Feb 01, 2022 303.17 303.38 298.01 301.56 41,874,620 -2.17(-0.71%)
Jan 31, 2022 301.74 303.73 47,512,348 +2.66(+0.88%)
Jan 28, 2022 293.23 301.28 287.58 301.07 50,961,608 +8.22(+2.81%)
Jan 27, 2022 295.60 300.13 291.02 292.85 54,656,912 +3.06(+1.05%)
Jan 26, 2022 300.80 301.30 286.19 289.79 92,490,800 +8.03(+2.85%)
Jan 25, 2022 284.72 287.69 278.52 281.76 71,987,944 -7.70(-2.66%)
Jan 24, 2022 285.38 290.18 269.61 289.46 87,826,632 +0.33(+0.12%)
Jan 21, 2022 295.62 297.02 288.71 289.12 59,383,456 -5.44(-1.85%)
Jan 20, 2022 301.86 304.38 294.12 294.56 36,145,080 -1.69(-0.57%)
Jan 19, 2022 299.14 306.59 295.64 296.25 46,948,412 +0.66(+0.22%)
Jan 18, 2022 296.98 302.57 294.70 295.59 43,350,428 -1.58(-0.53%)
Jan 14, 2022 297.17 0 -0.52(-0.17%)
Jan 13, 2022 312.99 313.39 296.91 297.69 46,358,584 -13.16(-4.23%)
Jan 12, 2022 312.21 315.87 309.68 310.85 35,171,492 +3.21(+1.04%)
Jan 11, 2022 306.07 309.22 302.66 307.63 30,067,604 +0.69(+0.23%)
Jan 10, 2022 302.26 307.37 297.58 306.94 45,303,352 +0.23(+0.07%)
Jan 07, 2022 306.82 309.12 302.87 306.71 33,501,852 +0.16(+0.05%)
Jan 06, 2022 305.85 311.27 304.22 306.56 40,747,392 -2.44(-0.79%)
Jan 05, 2022 318.26 318.46 308.61 309.00 40,934,700 -12.33(-3.84%)
Jan 04, 2022 327.02 327.38 318.51 321.33 33,430,610 -5.61(-1.71%)
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.