Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 506.48 512.39 502.43 502.43 329,036 -4.72(-0.93%)
Mar 30, 2022 505.36 510.69 500.91 507.15 171,769 +1.72(+0.34%)
Mar 29, 2022 502.81 506.77 496.35 505.43 216,398 +5.62(+1.12%)
Mar 28, 2022 492.15 499.95 489.50 499.81 277,866 +6.58(+1.33%)
Mar 25, 2022 492.16 494.44 487.40 493.23 208,251 +4.98(+1.02%)
Mar 24, 2022 494.55 495.95 485.64 488.26 315,486 -3.49(-0.71%)
Mar 23, 2022 486.95 492.80 482.43 491.74 443,639 +2.05(+0.42%)
Mar 22, 2022 492.95 494.77 486.99 489.70 248,194 -3.45(-0.70%)
Mar 21, 2022 492.79 494.01 488.54 493.15 234,692 +4.20(+0.86%)
Mar 18, 2022 485.13 489.82 475.50 488.95 467,200 +3.76(+0.77%)
Mar 17, 2022 478.48 487.34 476.45 485.19 197,088 +6.73(+1.41%)
Mar 16, 2022 488.89 494.18 470.23 478.46 267,454 -6.40(-1.32%)
Mar 15, 2022 477.63 486.92 475.14 484.86 306,772 +13.98(+2.97%)
Mar 14, 2022 461.01 474.85 457.78 470.88 327,846 +10.85(+2.36%)
Mar 11, 2022 474.38 476.80 459.54 460.03 290,880 -12.17(-2.58%)
Mar 10, 2022 468.30 473.62 460.08 472.19 268,591 -2.59(-0.55%)
Mar 09, 2022 483.15 485.60 474.24 474.78 260,800 -2.60(-0.54%)
Mar 08, 2022 481.02 490.45 476.57 477.38 273,592 -0.87(-0.18%)
Mar 07, 2022 470.43 492.74 469.82 478.25 417,583 +2.88(+0.61%)
Mar 04, 2022 463.76 475.46 460.40 475.37 288,435 +6.54(+1.39%)
Mar 03, 2022 470.90 473.46 467.51 468.83 353,782 +0.45(+0.10%)
Mar 02, 2022 456.20 469.91 454.30 468.38 336,170 +14.10(+3.10%)
Mar 01, 2022 464.54 467.55 450.50 454.29 318,885 -10.41(-2.24%)
Feb 28, 2022 457.99 464.82 455.89 464.70 388,115 +0.34(+0.07%)
Feb 25, 2022 454.62 464.65 453.15 464.36 238,192 +10.16(+2.24%)
Feb 24, 2022 443.93 454.90 441.92 454.20 507,459 +3.79(+0.84%)
Feb 23, 2022 461.57 465.56 449.89 450.41 330,978 -9.55(-2.08%)
Feb 22, 2022 461.78 464.13 455.78 459.96 350,095 -1.69(-0.37%)
Feb 18, 2022 461.65 0 +2.49(+0.54%)
Feb 17, 2022 460.92 463.32 455.12 459.16 303,538 -3.34(-0.72%)
Feb 16, 2022 455.94 463.12 453.89 462.50 179,482 +5.03(+1.10%)
Feb 15, 2022 459.29 460.93 455.30 457.47 232,919 +3.16(+0.70%)
Feb 14, 2022 454.09 458.70 450.31 454.31 278,623 -1.27(-0.28%)
Feb 11, 2022 459.68 460.12 447.01 455.57 469,735 -4.10(-0.89%)
Feb 10, 2022 467.89 469.62 455.70 459.68 400,604 -15.25(-3.21%)
Feb 09, 2022 471.86 478.46 467.20 474.93 302,478 +6.72(+1.43%)
Feb 08, 2022 465.45 469.84 462.51 468.21 325,807 +3.87(+0.83%)
Feb 07, 2022 473.60 474.66 463.08 464.33 367,251 -9.09(-1.92%)
Feb 04, 2022 491.52 495.57 472.74 473.42 469,837 -19.32(-3.92%)
Feb 03, 2022 498.39 491.76 492.74 582,703 +6.25(+1.29%)
Feb 02, 2022 480.53 488.40 476.29 486.49 369,352 +5.98(+1.24%)
Feb 01, 2022 484.52 488.28 475.74 480.51 257,316 -0.13(-0.03%)
Jan 31, 2022 476.65 482.17 480.63 530,776 +0.11(+0.02%)
Jan 28, 2022 468.26 481.26 461.79 480.53 240,607 +13.03(+2.79%)
Jan 27, 2022 471.73 473.82 463.11 467.50 322,651 +0.54(+0.12%)
Jan 26, 2022 473.86 478.71 463.17 466.96 644,620 -5.09(-1.08%)
Jan 25, 2022 473.15 476.19 462.08 472.04 306,595 -7.56(-1.58%)
Jan 24, 2022 472.53 479.96 465.67 479.61 345,931 +1.07(+0.22%)
Jan 21, 2022 477.41 488.06 475.91 478.54 270,702 +1.93(+0.41%)
Jan 20, 2022 483.47 488.07 475.90 476.61 260,278 -6.16(-1.28%)
Jan 19, 2022 498.08 498.08 481.98 482.77 189,279 -9.24(-1.88%)
Jan 18, 2022 485.94 500.54 477.40 492.01 372,859 +2.20(+0.45%)
Jan 14, 2022 489.81 0 -3.50(-0.71%)
Jan 13, 2022 496.93 501.15 491.01 493.31 238,160 -1.23(-0.25%)
Jan 12, 2022 493.78 499.98 492.79 494.55 251,312 +3.36(+0.68%)
Jan 11, 2022 485.48 491.76 476.90 491.19 200,518 +5.71(+1.18%)
Jan 10, 2022 487.02 487.44 480.88 485.48 202,873 -5.38(-1.10%)
Jan 07, 2022 494.12 496.05 490.66 490.86 180,364 -4.36(-0.88%)
Jan 06, 2022 494.95 499.43 491.58 495.21 212,464 +1.73(+0.35%)
Jan 05, 2022 504.51 508.59 493.31 493.49 243,724 -11.77(-2.33%)
Jan 04, 2022 493.52 507.92 493.52 505.25 204,382 +9.97(+2.01%)
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.