Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 308.32 309.54 302.42 302.83 34,087,740 -5.45(-1.77%)
Mar 30, 2022 308.18 310.33 306.04 308.28 28,666,314 -1.52(-0.49%)
Mar 29, 2022 308.33 310.21 303.56 309.80 30,940,568 +4.63(+1.52%)
Mar 28, 2022 298.92 305.27 298.92 305.18 30,121,172 +6.90(+2.31%)
Mar 25, 2022 299.80 300.07 293.97 298.28 22,980,436 -0.41(-0.14%)
Mar 24, 2022 293.82 298.79 293.01 298.69 24,907,962 +4.60(+1.56%)
Mar 23, 2022 295.17 297.84 292.43 294.10 26,170,848 -4.56(-1.53%)
Mar 22, 2022 294.47 299.58 293.46 298.65 28,200,316 +4.81(+1.64%)
Mar 21, 2022 293.58 294.81 289.66 293.84 29,748,348 -1.25(-0.42%)
Mar 18, 2022 290.12 295.65 287.53 295.09 44,175,868 +5.12(+1.76%)
Mar 17, 2022 288.08 290.36 284.23 289.97 31,372,022 +0.81(+0.28%)
Mar 16, 2022 283.97 289.33 278.17 289.16 39,426,800 +7.11(+2.52%)
Mar 15, 2022 275.37 282.70 273.77 282.05 34,842,696 +10.52(+3.87%)
Mar 14, 2022 275.36 280.33 270.92 271.53 31,197,148 -3.57(-1.30%)
Mar 11, 2022 282.84 284.36 274.46 275.09 27,702,170 -5.42(-1.93%)
Mar 10, 2022 277.99 281.51 275.59 280.51 31,160,176 -2.86(-1.01%)
Mar 09, 2022 278.40 284.45 275.79 283.37 35,800,292 +12.43(+4.59%)
Mar 08, 2022 272.86 278.91 265.20 270.95 48,993,676 -3.00(-1.10%)
Mar 07, 2022 283.40 284.54 273.58 273.95 43,869,168 -10.76(-3.78%)
Mar 04, 2022 289.06 290.40 282.06 284.71 32,955,788 -5.97(-2.05%)
Mar 03, 2022 297.51 297.74 288.82 290.68 27,719,012 -4.17(-1.42%)
Mar 02, 2022 290.11 296.11 288.48 294.85 32,429,254 +5.15(+1.78%)
Mar 01, 2022 291.13 294.64 286.96 289.71 31,957,056 -3.77(-1.29%)
Feb 28, 2022 289.08 293.82 287.79 293.48 35,222,460 +1.45(+0.50%)
Feb 25, 2022 289.89 292.34 288.44 292.02 33,135,722 +2.67(+0.92%)
Feb 24, 2022 267.67 289.88 266.69 289.35 58,184,980 +14.07(+5.11%)
Feb 23, 2022 285.02 286.51 275.12 275.29 38,461,324 -7.32(-2.59%)
Feb 22, 2022 279.93 286.36 279.44 282.61 42,455,920 -0.21(-0.07%)
Feb 18, 2022 282.81 0 -2.75(-0.96%)
Feb 17, 2022 291.09 291.52 284.85 285.56 33,005,464 -8.61(-2.93%)
Feb 16, 2022 293.06 295.52 288.46 294.18 30,494,248 -0.34(-0.12%)
Feb 15, 2022 294.07 294.83 291.14 294.52 27,910,576 +5.36(+1.85%)
Feb 14, 2022 287.95 290.88 285.58 289.16 37,074,284 -0.04(-0.01%)
Feb 11, 2022 297.19 298.26 288.39 289.20 39,990,148 -7.19(-2.43%)
Feb 10, 2022 298.02 303.00 294.75 296.39 46,225,940 -8.66(-2.84%)
Feb 09, 2022 303.72 305.75 301.41 305.05 31,945,646 +7.26(+2.44%)
Feb 08, 2022 295.29 299.51 294.04 297.78 33,038,736 +2.79(+0.95%)
Feb 07, 2022 300.11 301.74 293.96 294.99 29,095,818 -4.89(-1.63%)
Feb 04, 2022 294.26 302.69 294.03 299.88 35,810,496 +4.60(+1.56%)
Feb 03, 2022 303.36 294.02 295.29 44,544,556 -11.97(-3.90%)
Feb 02, 2022 303.50 308.76 302.76 307.25 37,296,360 +4.61(+1.52%)
Feb 01, 2022 304.26 304.48 299.09 302.65 41,724,024 -2.18(-0.71%)
Jan 31, 2022 302.83 304.82 47,341,476 +2.67(+0.88%)
Jan 28, 2022 294.29 302.37 288.62 302.16 50,778,328 +8.25(+2.81%)
Jan 27, 2022 296.67 301.21 292.07 293.90 54,460,344 +3.07(+1.05%)
Jan 26, 2022 301.88 302.39 287.23 290.83 92,158,160 +8.06(+2.85%)
Jan 25, 2022 285.75 288.73 279.52 282.78 71,729,048 -7.72(-2.66%)
Jan 24, 2022 286.41 291.23 270.58 290.50 87,510,776 +0.33(+0.11%)
Jan 21, 2022 296.69 298.09 289.76 290.17 59,169,888 -5.46(-1.85%)
Jan 20, 2022 302.95 305.48 295.18 295.63 36,015,084 -1.69(-0.57%)
Jan 19, 2022 300.23 307.69 296.71 297.32 46,779,568 +0.67(+0.22%)
Jan 18, 2022 298.05 303.67 295.76 296.66 43,194,520 -1.59(-0.53%)
Jan 14, 2022 298.25 0 -0.52(-0.17%)
Jan 13, 2022 314.12 314.53 297.98 298.76 46,191,856 -13.20(-4.23%)
Jan 12, 2022 313.34 317.01 310.80 311.97 35,045,000 +3.23(+1.04%)
Jan 11, 2022 307.17 310.34 303.75 308.74 29,959,468 +0.70(+0.23%)
Jan 10, 2022 303.35 308.48 298.66 308.05 45,140,420 +0.23(+0.07%)
Jan 07, 2022 307.93 310.23 303.96 307.82 33,381,364 +0.16(+0.05%)
Jan 06, 2022 306.95 312.39 305.32 307.67 40,600,848 -2.45(-0.79%)
Jan 05, 2022 319.41 319.61 309.72 310.12 40,787,480 -12.38(-3.84%)
Jan 04, 2022 328.20 328.56 319.66 322.50 33,310,380 -5.63(-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.