Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 362.02 362.38 356.54 357.39 67,955,128 -4.49(-1.24%)
Mar 30, 2022 364.02 365.71 360.37 361.87 69,978,232 -4.04(-1.10%)
Mar 29, 2022 363.66 366.55 360.86 365.91 69,090,768 +6.19(+1.72%)
Mar 28, 2022 354.23 359.82 352.98 359.72 57,580,596 +5.48(+1.55%)
Mar 25, 2022 354.48 355.54 349.90 354.24 58,511,856 -0.30(-0.08%)
Mar 24, 2022 348.77 354.59 346.60 354.54 54,273,980 +7.71(+2.22%)
Mar 23, 2022 348.98 352.58 346.77 346.83 71,751,544 -5.06(-1.44%)
Mar 22, 2022 345.61 352.76 345.22 351.89 64,121,728 +6.78(+1.97%)
Mar 21, 2022 345.22 347.47 340.66 345.10 74,779,888 -0.96(-0.28%)
Mar 18, 2022 337.45 346.36 336.28 346.07 86,937,928 +6.94(+2.05%)
Mar 17, 2022 333.15 339.18 331.84 339.12 69,173,728 +4.06(+1.21%)
Mar 16, 2022 327.05 335.19 323.33 335.07 106,807,520 +11.98(+3.71%)
Mar 15, 2022 315.93 323.87 314.30 323.09 77,608,696 +9.83(+3.14%)
Mar 14, 2022 318.14 321.55 312.55 313.26 81,002,448 -6.13(-1.92%)
Mar 11, 2022 329.16 329.48 318.90 319.39 67,266,824 -6.90(-2.12%)
Mar 10, 2022 325.71 327.38 321.67 326.30 70,401,328 -3.53(-1.07%)
Mar 09, 2022 326.63 331.19 324.01 329.82 65,092,948 +11.40(+3.58%)
Mar 08, 2022 319.05 328.07 315.00 318.42 117,972,936 -1.43(-0.45%)
Mar 07, 2022 332.09 333.26 319.64 319.85 91,003,928 -12.25(-3.69%)
Mar 04, 2022 334.60 336.04 329.75 332.10 79,091,968 -4.88(-1.45%)
Mar 03, 2022 344.53 344.64 335.10 336.98 70,913,064 -4.88(-1.43%)
Mar 02, 2022 337.79 343.21 334.99 341.86 71,580,576 +5.64(+1.68%)
Mar 01, 2022 340.42 342.71 333.67 336.22 68,239,144 -5.23(-1.53%)
Feb 28, 2022 337.23 343.16 336.05 341.45 78,786,928 +1.01(+0.30%)
Feb 25, 2022 336.04 340.64 334.76 340.44 80,077,712 +5.14(+1.53%)
Feb 24, 2022 313.92 335.78 313.58 335.30 132,025,368 +10.96(+3.38%)
Feb 23, 2022 336.05 336.90 324.02 324.34 87,343,368 -7.54(-2.27%)
Feb 22, 2022 333.27 338.73 329.19 331.88 86,956,848 -3.72(-1.11%)
Feb 18, 2022 335.59 0 -9.41(-2.73%)
Feb 17, 2022 347.30 348.01 339.70 345.00 62,405,104 -5.54(-1.58%)
Feb 16, 2022 348.36 351.58 345.30 350.55 59,549,536 -0.09(-0.03%)
Feb 15, 2022 347.46 350.87 346.39 350.63 55,994,052 +8.51(+2.49%)
Feb 14, 2022 341.14 345.56 338.58 342.13 81,252,192 +0.42(+0.12%)
Feb 11, 2022 352.90 354.51 340.46 341.70 103,242,168 -11.19(-3.17%)
Feb 10, 2022 353.97 360.83 351.14 352.90 113,764,024 -8.17(-2.26%)
Feb 09, 2022 358.15 361.15 356.53 361.07 56,374,096 +7.49(+2.12%)
Feb 08, 2022 348.50 354.68 347.36 353.58 65,449,496 +3.93(+1.12%)
Feb 07, 2022 353.09 355.48 348.38 349.65 58,798,368 -1.84(-0.52%)
Feb 04, 2022 348.62 355.82 346.54 351.49 87,671,096 -1.43(-0.41%)
Feb 03, 2022 353.00 347.02 352.92 96,549,328 -9.88(-2.72%)
Feb 02, 2022 364.06 364.39 358.66 362.80 79,569,696 +3.66(+1.02%)
Feb 01, 2022 358.81 360.89 353.60 359.15 75,288,240 +1.70(+0.48%)
Jan 31, 2022 347.75 358.04 357.45 95,653,384 +14.29(+4.16%)
Jan 28, 2022 337.74 346.59 332.74 343.16 109,888,248 +7.42(+2.21%)
Jan 27, 2022 344.01 345.85 334.80 335.74 96,226,120 -3.51(-1.04%)
Jan 26, 2022 347.46 351.37 335.52 339.25 148,053,088 -0.53(-0.16%)
Jan 25, 2022 341.32 344.75 336.41 339.79 124,343,072 -8.06(-2.32%)
Jan 24, 2022 340.56 348.52 328.99 347.85 203,008,384 +1.59(+0.46%)
Jan 21, 2022 353.92 356.59 345.98 346.26 146,534,016 -7.75(-2.19%)
Jan 20, 2022 364.08 368.10 354.01 354.01 89,621,840 -10.72(-2.94%)
Jan 19, 2022 366.41 368.91 360.56 364.73 82,667,952 -1.14(-0.31%)
Jan 18, 2022 368.27 370.42 364.06 365.87 76,688,016 -3.45(-0.93%)
Jan 14, 2022 369.31 0 -2.52(-0.68%)
Jan 13, 2022 382.77 383.46 370.89 371.83 78,862,000 -9.54(-2.50%)
Jan 12, 2022 382.47 384.18 379.07 381.37 55,318,520 +1.82(+0.48%)
Jan 11, 2022 373.51 380.03 371.40 379.55 69,306,520 +5.13(+1.37%)
Jan 10, 2022 369.04 374.77 363.61 374.42 93,158,720 +0.42(+0.11%)
Jan 07, 2022 378.10 379.81 372.21 374.00 74,066,016 -4.09(-1.08%)
Jan 06, 2022 376.52 381.37 374.26 378.09 71,726,784 -0.67(-0.18%)
Jan 05, 2022 388.65 389.78 378.10 378.76 76,445,952 -12.11(-3.10%)
Jan 04, 2022 396.03 396.07 387.22 390.87 59,996,080 -4.61(-1.17%)
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.