Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 226.10 232.12 225.60 228.88 44,904,212 +3.81(+1.69%)
Mar 30, 2021 226.70 227.02 224.35 225.08 25,522,300 -3.29(-1.44%)
Mar 29, 2021 229.68 229.88 225.11 228.37 25,980,898 -1.20(-0.52%)
Mar 26, 2021 224.78 229.79 224.78 229.57 26,246,598 +4.02(+1.78%)
Mar 25, 2021 228.43 230.02 224.81 225.55 35,053,272 -3.03(-1.33%)
Mar 24, 2021 230.90 231.05 228.44 228.58 26,383,564 -2.06(-0.89%)
Mar 23, 2021 230.55 234.01 230.14 230.64 32,580,816 +1.54(+0.67%)
Mar 22, 2021 223.54 229.98 223.42 229.10 31,028,078 +5.48(+2.45%)
Mar 19, 2021 224.27 225.68 222.65 223.62 47,828,000 -0.36(-0.16%)
Mar 18, 2021 225.77 227.35 223.60 223.98 35,890,628 -6.14(-2.67%)
Mar 17, 2021 229.25 231.58 226.42 230.12 30,446,318 -0.65(-0.28%)
Mar 16, 2021 229.38 233.04 229.05 230.76 28,925,152 +2.81(+1.23%)
Mar 15, 2021 228.10 228.31 225.04 227.95 26,824,062 -0.91(-0.40%)
Mar 12, 2021 227.17 228.93 226.42 228.86 23,335,346 -1.34(-0.58%)
Mar 11, 2021 228.10 232.18 227.47 230.20 30,795,590 +4.57(+2.03%)
Mar 10, 2021 230.08 230.08 225.26 225.63 30,627,520 -1.32(-0.58%)
Mar 09, 2021 226.08 228.50 224.90 226.95 34,027,920 +6.20(+2.81%)
Mar 08, 2021 224.61 226.55 220.49 220.75 36,306,148 -4.09(-1.82%)
Mar 05, 2021 222.81 226.46 219.84 224.83 43,132,832 +4.73(+2.15%)
Mar 04, 2021 220.12 225.70 217.71 220.11 45,926,508 -0.81(-0.36%)
Mar 03, 2021 225.37 226.76 220.62 220.91 34,970,972 -6.12(-2.70%)
Mar 02, 2021 230.09 230.37 226.63 227.04 23,471,482 -2.98(-1.30%)
Mar 01, 2021 229.01 230.53 226.34 230.02 26,086,246 +4.43(+1.96%)
Feb 26, 2021 224.76 228.49 222.83 225.59 38,957,344 +3.29(+1.48%)
Feb 25, 2021 225.30 227.74 221.22 222.30 40,667,276 -5.40(-2.37%)
Feb 24, 2021 223.29 228.33 222.31 227.70 27,093,192 +1.24(+0.55%)
Feb 23, 2021 223.59 227.97 222.05 226.46 31,090,770 -1.20(-0.53%)
Feb 22, 2021 230.48 230.98 225.61 227.66 37,517,304 -6.27(-2.68%)
Feb 19, 2021 236.63 236.74 233.16 233.93 26,022,862 -2.74(-1.16%)
Feb 18, 2021 234.74 236.80 233.82 236.67 17,420,952 -0.40(-0.17%)
Feb 17, 2021 234.27 237.17 233.90 237.07 22,306,826 +1.03(+0.44%)
Feb 16, 2021 237.32 238.39 235.28 236.04 27,575,580 -1.25(-0.53%)
Feb 12, 2021 236.26 237.59 235.10 237.29 17,098,684 +0.48(+0.20%)
Feb 11, 2021 237.08 237.44 234.53 236.80 16,253,288 +1.62(+0.69%)
Feb 10, 2021 237.30 238.19 233.31 235.18 22,866,236 -0.92(-0.39%)
Feb 09, 2021 234.26 237.06 233.79 236.10 24,324,708 +1.26(+0.54%)
Feb 08, 2021 235.50 236.02 233.24 234.84 22,927,414 +0.26(+0.11%)
Feb 05, 2021 234.61 235.63 232.86 234.58 18,640,880 +0.18(+0.08%)
Feb 04, 2021 235.03 235.59 232.81 234.40 26,082,040 -0.96(-0.41%)
Feb 03, 2021 232.04 237.38 231.74 235.36 27,950,806 +3.38(+1.46%)
Feb 02, 2021 233.71 234.69 231.18 231.98 26,685,692 -0.14(-0.06%)
Feb 01, 2021 227.67 234.87 225.12 232.11 34,369,884 +7.45(+3.32%)
Jan 29, 2021 228.02 230.53 224.07 224.67 43,883,044 -6.75(-2.92%)
Jan 28, 2021 228.20 235.01 227.70 231.42 50,616,556 +5.84(+2.59%)
Jan 27, 2021 230.52 232.88 222.90 225.58 72,011,672 +0.55(+0.25%)
Jan 26, 2021 224.57 226.82 222.84 225.02 50,329,348 +2.71(+1.22%)
Jan 25, 2021 221.91 222.55 217.17 222.31 34,190,672 +3.47(+1.58%)
Jan 22, 2021 219.94 222.84 218.70 218.84 31,152,210 +0.95(+0.44%)
Jan 21, 2021 217.63 219.18 215.43 217.90 31,699,170 +0.61(+0.28%)
Jan 20, 2021 210.85 218.69 210.46 217.28 38,857,564 +7.65(+3.65%)
Jan 19, 2021 207.03 210.16 205.94 209.63 31,294,864 +3.67(+1.78%)
Jan 15, 2021 206.81 207.76 205.36 205.96 32,777,210 -0.36(-0.17%)
Jan 14, 2021 209.12 210.62 206.05 206.32 30,270,050 -3.22(-1.53%)
Jan 13, 2021 207.29 209.94 207.20 209.54 20,701,288 +1.37(+0.66%)
Jan 12, 2021 209.69 210.27 206.61 208.17 23,982,126 -2.48(-1.18%)
Jan 11, 2021 211.60 212.03 209.91 210.65 23,778,974 -2.06(-0.97%)
Jan 08, 2021 211.80 213.64 210.20 212.71 23,701,518 +1.29(+0.61%)
Jan 07, 2021 207.31 212.44 206.99 211.43 28,569,302 +5.85(+2.85%)
Jan 06, 2021 205.50 209.68 205.28 205.58 37,048,956 -5.47(-2.59%)
Jan 05, 2021 210.43 211.65 208.92 211.05 24,573,274 +0.20(+0.10%)
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.