Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 566.22 571.23 558.68 559.45 538,034 -7.59(-1.34%)
Mar 30, 2022 592.37 592.62 562.88 567.04 413,813 -25.52(-4.31%)
Mar 29, 2022 587.15 597.16 578.03 592.56 324,396 +16.41(+2.85%)
Mar 28, 2022 583.30 585.88 558.47 576.15 303,921 -10.25(-1.75%)
Mar 25, 2022 577.78 590.57 577.78 586.40 336,408 +9.49(+1.64%)
Mar 24, 2022 577.99 584.26 568.56 576.91 369,847 +7.67(+1.35%)
Mar 23, 2022 579.69 583.72 568.30 569.24 342,950 -18.62(-3.17%)
Mar 22, 2022 574.10 595.47 574.10 587.86 369,645 +22.35(+3.95%)
Mar 21, 2022 575.00 581.67 556.28 565.51 496,405 -4.93(-0.86%)
Mar 18, 2022 564.62 573.42 553.00 570.44 513,382 +5.71(+1.01%)
Mar 17, 2022 548.01 566.71 542.23 564.73 502,969 +7.93(+1.42%)
Mar 16, 2022 540.81 563.24 534.69 556.80 659,224 +30.14(+5.72%)
Mar 15, 2022 515.89 528.63 512.17 526.66 590,501 +14.54(+2.84%)
Mar 14, 2022 540.85 542.71 510.26 512.12 538,121 -18.47(-3.48%)
Mar 11, 2022 549.02 553.18 529.72 530.59 613,052 -8.92(-1.65%)
Mar 10, 2022 534.49 547.16 527.27 539.51 638,632 +0.57(+0.11%)
Mar 09, 2022 534.23 549.82 530.98 538.94 437,684 +21.95(+4.25%)
Mar 08, 2022 497.79 537.83 495.00 516.99 842,401 +22.64(+4.58%)
Mar 07, 2022 542.55 548.95 492.82 494.35 994,667 -48.77(-8.98%)
Mar 04, 2022 566.90 574.03 532.93 543.12 677,704 -41.11(-7.04%)
Mar 03, 2022 597.64 601.92 580.01 584.23 372,300 -10.28(-1.73%)
Mar 02, 2022 567.34 599.57 565.88 594.51 610,520 +36.63(+6.57%)
Mar 01, 2022 603.58 606.06 549.01 557.88 947,162 -48.12(-7.94%)
Feb 28, 2022 595.08 620.04 595.05 606.00 527,381 -17.16(-2.75%)
Feb 25, 2022 593.75 625.88 595.60 623.16 629,755 +38.89(+6.66%)
Feb 24, 2022 551.86 589.30 543.96 584.27 672,552 -1.01(-0.17%)
Feb 23, 2022 614.35 616.89 584.29 585.28 337,363 -22.50(-3.70%)
Feb 22, 2022 607.93 623.01 599.09 607.78 262,237 -5.35(-0.87%)
Feb 18, 2022 613.13 0 -7.67(-1.24%)
Feb 17, 2022 647.46 647.90 618.37 620.80 333,375 -33.34(-5.10%)
Feb 16, 2022 637.56 658.47 637.56 654.14 267,119 +8.91(+1.38%)
Feb 15, 2022 640.72 648.40 633.00 645.23 368,062 +23.70(+3.81%)
Feb 14, 2022 628.30 639.12 615.19 621.53 485,403 -5.72(-0.91%)
Feb 11, 2022 632.18 650.95 619.38 627.25 456,812 -15.06(-2.34%)
Feb 10, 2022 632.00 657.67 631.58 642.31 516,377 +2.86(+0.45%)
Feb 09, 2022 643.00 654.90 635.42 639.45 432,536 +4.19(+0.66%)
Feb 08, 2022 624.12 641.17 621.49 635.26 426,087 +16.86(+2.73%)
Feb 07, 2022 611.55 629.30 607.16 618.40 309,814 +5.09(+0.83%)
Feb 04, 2022 602.12 619.79 597.97 613.31 526,680 +12.30(+2.05%)
Feb 03, 2022 599.58 601.01 838,778 -6.98(-1.15%)
Feb 02, 2022 616.00 617.85 597.99 607.99 487,719 +2.11(+0.35%)
Feb 01, 2022 580.50 608.00 577.59 605.88 674,644 +21.98(+3.76%)
Jan 31, 2022 558.50 583.90 613,078 +25.43(+4.55%)
Jan 28, 2022 541.13 560.70 532.00 558.47 553,495 +15.73(+2.90%)
Jan 27, 2022 574.88 584.78 538.00 542.74 475,863 -17.71(-3.16%)
Jan 26, 2022 572.43 583.98 546.29 560.45 775,269 +5.63(+1.01%)
Jan 25, 2022 560.45 567.00 542.00 554.82 675,265 -15.19(-2.66%)
Jan 24, 2022 557.60 572.70 530.65 570.01 1,055,985 -11.75(-2.02%)
Jan 21, 2022 628.26 641.62 581.76 581.76 1,312,790 -66.18(-10.21%)
Jan 20, 2022 654.27 674.35 645.02 647.94 475,658 -7.06(-1.08%)
Jan 19, 2022 677.03 677.25 646.51 655.00 691,661 -13.36(-2.00%)
Jan 18, 2022 699.28 704.99 664.65 668.36 536,032 -36.05(-5.12%)
Jan 14, 2022 704.41 0 -7.23(-1.02%)
Jan 13, 2022 740.63 743.97 705.60 711.64 368,664 -26.13(-3.54%)
Jan 12, 2022 737.98 752.68 735.85 737.77 351,616 +4.32(+0.59%)
Jan 11, 2022 718.07 733.45 700.52 733.45 446,581 +22.24(+3.13%)
Jan 10, 2022 731.85 735.37 693.53 711.21 546,485 -21.94(-2.99%)
Jan 07, 2022 733.29 746.70 724.98 733.15 404,669 -0.14(-0.02%)
Jan 06, 2022 687.20 734.54 682.89 733.29 593,113 +51.36(+7.53%)
Jan 05, 2022 710.17 710.17 678.49 681.93 311,581 -24.22(-3.43%)
Jan 04, 2022 701.95 715.33 699.48 706.15 403,023 +17.98(+2.61%)
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.