Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 313.90 315.14 307.89 308.31 33,481,820 -5.55(-1.77%)
Mar 30, 2022 313.76 315.95 311.58 313.86 28,156,666 -1.55(-0.49%)
Mar 29, 2022 313.91 315.82 309.05 315.41 30,390,572 +4.71(+1.52%)
Mar 28, 2022 304.33 310.80 304.33 310.70 29,585,758 +7.02(+2.31%)
Mar 25, 2022 305.23 305.50 299.29 303.68 22,571,950 -0.42(-0.14%)
Mar 24, 2022 299.14 304.20 298.31 304.10 24,465,112 +4.61(+1.54%)
Mar 23, 2022 300.51 303.23 297.72 299.49 25,705,652 -4.57(-1.50%)
Mar 22, 2022 299.80 305.00 298.77 304.06 27,699,046 +4.90(+1.64%)
Mar 21, 2022 298.89 300.14 294.90 299.16 29,219,560 -1.27(-0.42%)
Mar 18, 2022 295.37 301.00 292.73 300.43 43,390,628 +5.21(+1.76%)
Mar 17, 2022 293.29 295.61 289.37 295.22 30,814,374 +0.83(+0.28%)
Mar 16, 2022 289.11 294.57 283.20 294.39 38,740,320 +7.24(+2.52%)
Mar 15, 2022 280.35 287.82 278.73 287.15 34,223,128 +10.71(+3.87%)
Mar 14, 2022 280.34 285.40 275.82 276.44 30,642,608 -3.63(-1.30%)
Mar 11, 2022 287.96 289.51 279.43 280.07 27,209,754 -5.52(-1.93%)
Mar 10, 2022 283.02 286.60 280.58 285.59 30,605,626 -2.91(-1.01%)
Mar 09, 2022 283.44 289.60 280.78 288.50 35,164,460 +12.65(+4.59%)
Mar 08, 2022 277.80 283.96 270.00 275.85 48,122,796 -3.06(-1.10%)
Mar 07, 2022 288.53 289.69 278.53 278.91 43,089,376 -10.95(-3.78%)
Mar 04, 2022 294.29 295.66 287.17 289.86 32,369,988 -6.08(-2.05%)
Mar 03, 2022 302.89 303.13 294.05 295.94 27,226,296 -4.25(-1.42%)
Mar 02, 2022 295.36 301.47 293.70 300.19 31,852,812 +5.24(+1.78%)
Mar 01, 2022 296.40 299.97 292.15 294.95 31,389,008 -3.84(-1.29%)
Feb 28, 2022 294.31 299.14 293.00 298.79 34,596,368 +1.48(+0.50%)
Feb 25, 2022 295.14 297.63 293.66 297.31 32,546,722 +2.72(+0.92%)
Feb 24, 2022 272.51 295.13 271.52 294.59 57,150,720 +14.32(+5.11%)
Feb 23, 2022 290.18 291.70 280.10 280.27 37,777,660 -7.45(-2.59%)
Feb 22, 2022 285.00 291.54 284.50 287.72 41,701,252 -0.21(-0.07%)
Feb 18, 2022 287.93 0 -2.82(-0.97%)
Feb 17, 2022 296.36 296.80 290.00 290.75 32,418,780 -8.75(-2.92%)
Feb 16, 2022 298.36 300.87 293.68 299.50 29,952,202 -0.97(-0.32%)
Feb 15, 2022 300.01 300.80 297.02 300.47 27,357,892 +5.49(+1.86%)
Feb 14, 2022 293.77 296.76 291.35 294.98 36,340,140 -0.06(-0.02%)
Feb 11, 2022 303.19 304.29 294.22 295.04 39,198,264 -7.34(-2.43%)
Feb 10, 2022 304.04 309.12 300.70 302.38 45,310,576 -8.83(-2.84%)
Feb 09, 2022 309.86 311.93 307.39 311.21 31,313,060 +7.41(+2.44%)
Feb 08, 2022 301.25 305.56 299.95 303.80 32,381,354 +2.85(+0.95%)
Feb 07, 2022 306.17 307.84 299.90 300.95 28,519,664 -4.99(-1.63%)
Feb 04, 2022 300.21 308.80 299.97 305.94 35,101,376 +4.69(+1.56%)
Feb 03, 2022 309.49 299.96 301.25 43,662,480 -12.21(-3.90%)
Feb 02, 2022 309.63 315.00 308.88 313.46 36,557,820 +4.66(+1.51%)
Feb 01, 2022 310.41 310.63 305.13 308.80 40,897,804 -2.18(-0.70%)
Jan 31, 2022 308.95 310.98 46,404,020 +2.72(+0.88%)
Jan 28, 2022 300.23 308.48 294.45 308.26 49,772,816 +8.42(+2.81%)
Jan 27, 2022 302.66 307.30 297.97 299.84 53,381,920 +3.13(+1.05%)
Jan 26, 2022 307.98 308.50 293.03 296.71 90,333,248 +8.22(+2.85%)
Jan 25, 2022 291.52 294.56 285.17 288.49 70,306,000 -7.88(-2.66%)
Jan 24, 2022 292.20 297.11 276.05 296.37 85,777,888 +0.34(+0.11%)
Jan 21, 2022 302.68 304.11 295.61 296.03 57,998,208 -5.57(-1.85%)
Jan 20, 2022 309.07 311.65 301.14 301.60 35,301,916 -1.73(-0.57%)
Jan 19, 2022 306.29 313.91 302.70 303.33 45,853,232 +0.68(+0.22%)
Jan 18, 2022 304.07 309.80 301.74 302.65 42,339,184 -1.62(-0.53%)
Jan 14, 2022 304.27 0 -0.53(-0.17%)
Jan 13, 2022 320.47 320.88 304.00 304.80 45,277,168 -13.47(-4.23%)
Jan 12, 2022 319.67 323.41 317.08 318.27 34,351,040 +3.29(+1.04%)
Jan 11, 2022 313.38 316.61 309.89 314.98 29,366,212 +0.71(+0.23%)
Jan 10, 2022 309.48 314.72 304.69 314.27 44,246,552 +0.23(+0.07%)
Jan 07, 2022 314.15 316.50 310.10 314.04 32,720,348 +0.16(+0.05%)
Jan 06, 2022 313.15 318.70 311.49 313.88 39,796,872 -2.50(-0.79%)
Jan 05, 2022 325.86 326.07 315.98 316.38 39,979,816 -12.63(-3.84%)
Jan 04, 2022 334.83 335.20 326.12 329.01 32,650,768 -5.74(-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.