Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 307.20 308.42 301.32 301.73 34,211,524 -5.43(-1.77%)
Mar 30, 2022 307.07 309.21 304.93 307.17 28,770,410 -1.52(-0.49%)
Mar 29, 2022 307.21 309.08 302.46 308.68 31,052,922 +4.61(+1.52%)
Mar 28, 2022 297.84 304.17 297.84 304.07 30,230,552 +6.87(+2.31%)
Mar 25, 2022 298.72 298.98 292.90 297.20 23,063,884 -0.41(-0.14%)
Mar 24, 2022 292.76 297.71 291.95 297.61 24,998,410 +4.58(+1.56%)
Mar 23, 2022 294.10 296.76 291.37 293.03 26,265,882 -4.54(-1.53%)
Mar 22, 2022 293.40 298.50 292.40 297.57 28,302,722 +4.80(+1.64%)
Mar 21, 2022 292.51 293.74 288.61 292.78 29,856,374 -1.24(-0.42%)
Mar 18, 2022 289.07 294.58 286.49 294.02 44,336,288 +5.10(+1.76%)
Mar 17, 2022 287.03 289.31 283.20 288.92 31,485,944 +0.81(+0.28%)
Mar 16, 2022 282.94 288.29 277.16 288.11 39,569,972 +7.09(+2.52%)
Mar 15, 2022 274.37 281.68 272.78 281.02 34,969,224 +10.48(+3.87%)
Mar 14, 2022 274.36 279.31 269.94 270.54 31,310,436 -3.55(-1.30%)
Mar 11, 2022 281.82 283.33 273.47 274.10 27,802,766 -5.40(-1.93%)
Mar 10, 2022 276.98 280.49 274.60 279.50 31,273,328 -2.85(-1.01%)
Mar 09, 2022 277.39 283.42 274.79 282.35 35,930,292 +12.38(+4.59%)
Mar 08, 2022 271.88 277.90 264.24 269.97 49,171,588 -3.00(-1.10%)
Mar 07, 2022 282.38 283.51 272.59 272.96 44,028,468 -10.72(-3.78%)
Mar 04, 2022 288.01 289.35 281.04 283.68 33,075,462 -5.95(-2.05%)
Mar 03, 2022 296.43 296.66 287.78 289.63 27,819,668 -4.16(-1.42%)
Mar 02, 2022 289.06 295.04 287.43 293.79 32,547,014 +5.13(+1.78%)
Mar 01, 2022 290.08 293.57 285.92 288.66 32,073,102 -3.76(-1.29%)
Feb 28, 2022 288.03 292.76 286.75 292.42 35,350,364 +1.45(+0.50%)
Feb 25, 2022 288.85 291.28 287.40 290.97 33,256,048 +2.66(+0.92%)
Feb 24, 2022 266.70 288.83 265.73 288.31 58,396,268 +14.02(+5.11%)
Feb 23, 2022 283.99 285.48 274.13 274.29 38,600,988 -7.29(-2.59%)
Feb 22, 2022 278.92 285.32 278.43 281.58 42,610,092 -0.21(-0.07%)
Feb 18, 2022 281.79 0 -2.74(-0.96%)
Feb 17, 2022 290.04 290.47 283.81 284.53 33,125,318 -8.58(-2.93%)
Feb 16, 2022 292.00 294.45 287.42 293.11 30,604,982 -0.34(-0.12%)
Feb 15, 2022 293.00 293.77 290.08 293.45 28,011,932 +5.34(+1.85%)
Feb 14, 2022 286.91 289.83 284.55 288.11 37,208,916 -0.04(-0.01%)
Feb 11, 2022 296.11 297.19 287.35 288.15 40,135,368 -7.17(-2.43%)
Feb 10, 2022 296.94 301.90 293.68 295.32 46,393,808 -8.62(-2.84%)
Feb 09, 2022 302.62 304.65 300.32 303.94 32,061,656 +7.24(+2.44%)
Feb 08, 2022 294.22 298.43 292.98 296.71 33,158,714 +2.78(+0.95%)
Feb 07, 2022 299.02 300.65 292.90 293.92 29,201,478 -4.87(-1.63%)
Feb 04, 2022 293.20 301.59 292.97 298.80 35,940,540 +4.58(+1.56%)
Feb 03, 2022 302.26 292.96 294.22 44,706,316 -11.93(-3.90%)
Feb 02, 2022 302.40 307.64 301.67 306.14 37,431,800 +4.59(+1.52%)
Feb 01, 2022 303.16 303.38 298.00 301.55 41,875,540 -2.17(-0.71%)
Jan 31, 2022 301.74 303.72 47,513,392 +2.66(+0.88%)
Jan 28, 2022 293.22 301.28 287.57 301.06 50,962,724 +8.22(+2.81%)
Jan 27, 2022 295.59 300.12 291.01 292.84 54,658,112 +3.06(+1.05%)
Jan 26, 2022 300.79 301.30 286.19 289.78 92,492,832 +8.03(+2.85%)
Jan 25, 2022 284.71 287.68 278.51 281.75 71,989,528 -7.70(-2.66%)
Jan 24, 2022 285.38 290.17 269.61 289.45 87,828,568 +0.33(+0.11%)
Jan 21, 2022 295.61 297.01 288.71 289.12 59,384,760 -5.44(-1.85%)
Jan 20, 2022 301.85 304.37 294.11 294.56 36,145,872 -1.69(-0.57%)
Jan 19, 2022 299.14 306.58 295.63 296.25 46,949,444 +0.66(+0.22%)
Jan 18, 2022 296.97 302.57 294.69 295.58 43,351,380 -1.58(-0.53%)
Jan 14, 2022 297.17 0 -0.52(-0.17%)
Jan 13, 2022 312.99 313.39 296.90 297.68 46,359,600 -13.16(-4.23%)
Jan 12, 2022 312.21 315.86 309.68 310.84 35,172,264 +3.21(+1.04%)
Jan 11, 2022 306.06 309.22 302.65 307.63 30,068,264 +0.69(+0.23%)
Jan 10, 2022 302.25 307.36 297.58 306.93 45,304,348 +0.22(+0.07%)
Jan 07, 2022 306.81 309.11 302.86 306.71 33,502,588 +0.16(+0.05%)
Jan 06, 2022 305.84 311.26 304.22 306.55 40,748,288 -2.44(-0.79%)
Jan 05, 2022 318.25 318.46 308.60 308.99 40,935,600 -12.33(-3.84%)
Jan 04, 2022 327.01 327.37 318.51 321.33 33,431,344 -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.