Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 411.34 417.77 410.44 412.59 1,967,445 -0.09(-0.02%)
Mar 30, 2022 410.94 421.72 410.66 412.68 1,704,855 +3.65(+0.89%)
Mar 29, 2022 420.49 420.49 405.48 409.02 3,606,053 -19.50(-4.55%)
Mar 28, 2022 433.85 433.85 423.33 428.53 1,671,872 -3.80(-0.88%)
Mar 25, 2022 428.26 432.82 424.08 432.33 1,472,883 +4.19(+0.98%)
Mar 24, 2022 426.38 431.37 421.81 428.14 1,895,938 +0.69(+0.16%)
Mar 23, 2022 419.16 430.90 416.59 427.45 2,657,367 +3.93(+0.93%)
Mar 22, 2022 420.99 432.16 419.22 423.52 2,257,505 +5.21(+1.25%)
Mar 21, 2022 411.08 422.77 410.50 418.31 2,776,356 +9.05(+2.21%)
Mar 18, 2022 403.81 411.01 400.27 409.25 2,969,734 +6.93(+1.72%)
Mar 17, 2022 380.91 403.39 380.40 402.32 2,808,917 +17.78(+4.62%)
Mar 16, 2022 386.32 397.10 378.41 384.54 2,293,068 -0.27(-0.07%)
Mar 15, 2022 388.79 391.27 378.14 384.81 2,218,460 -5.34(-1.37%)
Mar 14, 2022 389.29 395.78 382.80 390.14 2,489,773 +4.34(+1.12%)
Mar 11, 2022 379.36 388.64 378.83 385.81 2,164,705 +11.22(+3.00%)
Mar 10, 2022 361.06 376.03 374.58 1,784,815 +9.20(+2.52%)
Mar 09, 2022 365.77 370.43 360.80 365.38 1,761,082 +3.89(+1.08%)
Mar 08, 2022 370.33 385.33 360.68 361.49 3,545,195 -4.03(-1.10%)
Mar 07, 2022 390.60 401.66 364.57 365.52 5,508,369 -20.87(-5.40%)
Mar 04, 2022 375.30 387.09 370.98 386.39 2,447,239 +8.06(+2.13%)
Mar 03, 2022 374.67 382.45 372.10 378.33 2,986,582 +5.89(+1.58%)
Mar 02, 2022 357.38 377.62 356.99 372.43 2,588,229 +17.17(+4.83%)
Mar 01, 2022 357.71 358.46 347.30 355.27 2,890,563 -1.36(-0.38%)
Feb 28, 2022 344.72 358.97 342.74 356.62 3,296,055 +12.92(+3.76%)
Feb 25, 2022 339.47 345.02 337.19 343.71 3,457,262 +4.18(+1.23%)
Feb 24, 2022 325.96 340.55 323.67 339.53 3,634,172 +5.19(+1.55%)
Feb 23, 2022 351.65 352.63 334.08 334.33 3,097,029 -16.11(-4.60%)
Feb 22, 2022 361.78 366.98 348.89 350.44 2,380,734 -15.18(-4.15%)
Feb 18, 2022 365.62 0 -11.32(-3.00%)
Feb 17, 2022 382.88 386.99 375.52 376.94 2,592,375 -9.94(-2.57%)
Feb 16, 2022 387.77 390.32 381.77 386.88 2,195,236 -2.81(-0.72%)
Feb 15, 2022 387.06 392.26 385.38 389.69 1,606,069 +6.08(+1.59%)
Feb 14, 2022 390.39 393.94 380.33 383.61 1,817,085 -5.36(-1.38%)
Feb 11, 2022 390.55 395.96 383.67 388.96 2,412,955 -0.48(-0.12%)
Feb 10, 2022 389.09 395.44 386.41 389.44 1,414,499 -2.23(-0.57%)
Feb 09, 2022 388.80 395.86 388.80 391.67 1,645,534 +20.97(+5.66%)
Feb 08, 2022 372.85 388.26 372.40 370.70 2,671,185 +2.01(+0.55%)
Feb 07, 2022 366.83 370.97 365.22 368.69 1,097,752 +2.68(+0.73%)
Feb 04, 2022 364.67 369.27 360.11 366.00 1,112,873 -1.39(-0.38%)
Feb 03, 2022 367.85 373.35 366.34 367.39 902,204 -3.56(-0.96%)
Feb 02, 2022 375.00 376.11 363.41 370.95 1,657,523 -3.37(-0.90%)
Feb 01, 2022 371.46 375.97 367.53 374.31 1,691,029 +1.47(+0.39%)
Jan 31, 2022 370.47 373.24 372.85 2,212,513 +2.59(+0.70%)
Jan 28, 2022 368.61 373.58 361.10 370.26 2,120,268 -2.15(-0.58%)
Jan 27, 2022 372.14 379.27 366.95 372.41 2,049,315 +3.69(+1.00%)
Jan 26, 2022 365.89 377.20 363.08 368.73 2,317,152 +3.98(+1.09%)
Jan 25, 2022 354.80 366.24 347.49 364.75 2,534,896 +4.15(+1.15%)
Jan 24, 2022 353.21 362.10 343.74 360.60 2,273,295 -0.25(-0.07%)
Jan 21, 2022 364.12 367.60 356.46 360.84 1,507,538 -2.67(-0.74%)
Jan 20, 2022 372.06 376.51 362.43 363.52 2,032,766 -8.84(-2.37%)
Jan 19, 2022 383.59 384.44 371.07 372.35 1,936,901 -7.94(-2.09%)
Jan 18, 2022 377.05 384.34 375.92 380.29 2,711,119 +4.31(+1.15%)
Jan 14, 2022 375.98 0 -0.82(-0.22%)
Jan 13, 2022 375.11 380.57 375.00 376.80 1,337,716 +4.10(+1.10%)
Jan 12, 2022 378.69 380.24 369.00 372.70 1,473,203 -4.26(-1.13%)
Jan 11, 2022 379.27 379.91 372.19 376.96 1,261,367 +0.68(+0.18%)
Jan 10, 2022 377.67 382.25 370.46 376.28 2,138,462 +1.20(+0.32%)
Jan 07, 2022 373.31 378.40 373.13 375.08 1,809,641 +2.27(+0.61%)
Jan 06, 2022 370.98 374.86 364.77 372.81 1,615,329 +4.27(+1.16%)
Jan 05, 2022 369.52 382.90 368.27 368.54 3,340,386 +0.75(+0.20%)
Jan 04, 2022 350.77 370.22 349.38 367.79 3,061,427 +20.98(+6.05%)
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.