Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 226.10 232.11 225.60 228.88 44,905,192 +3.81(+1.69%)
Mar 30, 2021 226.69 227.01 224.34 225.07 25,522,858 -3.29(-1.44%)
Mar 29, 2021 229.67 229.88 225.10 228.36 25,981,466 -1.20(-0.52%)
Mar 26, 2021 224.78 229.79 224.78 229.57 26,247,172 +4.02(+1.78%)
Mar 25, 2021 228.42 230.01 224.80 225.55 35,054,036 -3.03(-1.33%)
Mar 24, 2021 230.90 231.04 228.44 228.58 26,384,140 -2.06(-0.89%)
Mar 23, 2021 230.55 234.00 230.14 230.63 32,581,528 +1.54(+0.67%)
Mar 22, 2021 223.54 229.97 223.41 229.09 31,028,756 +5.48(+2.45%)
Mar 19, 2021 224.27 225.68 222.64 223.62 47,829,044 -0.36(-0.16%)
Mar 18, 2021 225.76 227.34 223.60 223.97 35,891,412 -6.14(-2.67%)
Mar 17, 2021 229.25 231.58 226.41 230.11 30,446,984 -0.65(-0.28%)
Mar 16, 2021 229.37 233.03 229.04 230.76 28,925,786 +2.81(+1.23%)
Mar 15, 2021 228.09 228.30 225.03 227.94 26,824,648 -0.91(-0.40%)
Mar 12, 2021 227.17 228.93 226.41 228.86 23,335,856 -1.34(-0.58%)
Mar 11, 2021 228.09 232.18 227.46 230.20 30,796,264 +4.57(+2.03%)
Mar 10, 2021 230.07 230.07 225.26 225.62 30,628,190 -1.32(-0.58%)
Mar 09, 2021 226.07 228.50 224.90 226.94 34,028,664 +6.20(+2.81%)
Mar 08, 2021 224.61 226.55 220.49 220.74 36,306,944 -4.09(-1.82%)
Mar 05, 2021 222.81 226.45 219.84 224.83 43,133,776 +4.73(+2.15%)
Mar 04, 2021 220.11 225.69 217.70 220.10 45,927,508 -0.81(-0.36%)
Mar 03, 2021 225.36 226.75 220.62 220.91 34,971,736 -6.12(-2.70%)
Mar 02, 2021 230.08 230.36 226.62 227.03 23,471,994 -2.98(-1.30%)
Mar 01, 2021 229.00 230.53 226.33 230.01 26,086,816 +4.43(+1.96%)
Feb 26, 2021 224.75 228.49 222.83 225.59 38,958,196 +3.29(+1.48%)
Feb 25, 2021 225.29 227.73 221.22 222.29 40,668,164 -5.40(-2.37%)
Feb 24, 2021 223.28 228.32 222.31 227.69 27,093,784 +1.24(+0.55%)
Feb 23, 2021 223.59 227.96 222.04 226.45 31,091,450 -1.20(-0.53%)
Feb 22, 2021 230.48 230.97 225.60 227.65 37,518,128 -6.27(-2.68%)
Feb 19, 2021 236.62 236.73 233.16 233.93 26,023,430 -2.74(-1.16%)
Feb 18, 2021 234.73 236.80 233.82 236.66 17,421,332 -0.40(-0.17%)
Feb 17, 2021 234.26 237.17 233.90 237.06 22,307,312 +1.03(+0.44%)
Feb 16, 2021 237.32 238.38 235.28 236.03 27,576,186 -1.25(-0.53%)
Feb 12, 2021 236.25 237.58 235.09 237.28 17,099,060 +0.48(+0.20%)
Feb 11, 2021 237.08 237.44 234.53 236.80 16,253,645 +1.62(+0.69%)
Feb 10, 2021 237.29 238.18 233.31 235.18 22,866,738 -0.92(-0.39%)
Feb 09, 2021 234.26 237.06 233.78 236.10 24,325,244 +1.26(+0.54%)
Feb 08, 2021 235.50 236.01 233.23 234.84 22,927,918 +0.26(+0.11%)
Feb 05, 2021 234.61 235.62 232.85 234.58 18,641,290 +0.18(+0.08%)
Feb 04, 2021 235.02 235.59 232.81 234.40 26,082,612 -0.96(-0.41%)
Feb 03, 2021 232.03 237.38 231.73 235.35 27,951,420 +3.38(+1.46%)
Feb 02, 2021 233.71 234.69 231.18 231.97 26,686,278 -0.14(-0.06%)
Feb 01, 2021 227.66 234.87 225.12 232.11 34,370,640 +7.45(+3.32%)
Jan 29, 2021 228.01 230.53 224.07 224.66 43,884,008 -6.75(-2.92%)
Jan 28, 2021 228.20 235.00 227.69 231.41 50,617,668 +5.84(+2.59%)
Jan 27, 2021 230.51 232.87 222.90 225.57 72,013,256 +0.55(+0.25%)
Jan 26, 2021 224.56 226.81 222.84 225.02 50,330,456 +2.71(+1.22%)
Jan 25, 2021 221.91 222.55 217.16 222.31 34,191,424 +3.47(+1.58%)
Jan 22, 2021 219.93 222.83 218.69 218.84 31,152,894 +0.95(+0.44%)
Jan 21, 2021 217.63 219.18 215.42 217.89 31,699,866 +0.61(+0.28%)
Jan 20, 2021 210.85 218.69 210.45 217.28 38,858,416 +7.65(+3.65%)
Jan 19, 2021 207.02 210.15 205.94 209.63 31,295,552 +3.67(+1.78%)
Jan 15, 2021 206.80 207.76 205.36 205.96 32,777,930 -0.36(-0.17%)
Jan 14, 2021 209.12 210.62 206.05 206.32 30,270,714 -3.22(-1.53%)
Jan 13, 2021 207.28 209.94 207.20 209.53 20,701,742 +1.37(+0.66%)
Jan 12, 2021 209.69 210.27 206.61 208.17 23,982,652 -2.48(-1.18%)
Jan 11, 2021 211.59 212.02 209.91 210.65 23,779,496 -2.06(-0.97%)
Jan 08, 2021 211.80 213.64 210.20 212.71 23,702,038 +1.29(+0.61%)
Jan 07, 2021 207.31 212.44 206.99 211.42 28,569,930 +5.85(+2.85%)
Jan 06, 2021 205.49 209.68 205.27 205.57 37,049,768 -5.47(-2.59%)
Jan 05, 2021 210.42 211.64 208.91 211.04 24,573,814 +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.