Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 226.92 232.95 226.41 229.70 44,743,700 +3.82(+1.69%)
Mar 30, 2021 227.51 227.83 225.15 225.88 25,431,068 -3.30(-1.44%)
Mar 29, 2021 230.50 230.71 225.91 229.19 25,888,028 -1.21(-0.52%)
Mar 26, 2021 225.59 230.62 225.59 230.40 26,152,778 +4.03(+1.78%)
Mar 25, 2021 229.25 230.84 225.61 226.36 34,927,972 -3.04(-1.33%)
Mar 24, 2021 231.73 231.88 229.26 229.40 26,289,254 -2.06(-0.89%)
Mar 23, 2021 231.38 234.85 230.97 231.47 32,464,354 +1.55(+0.67%)
Mar 22, 2021 224.34 230.80 224.22 229.92 30,917,166 +5.49(+2.45%)
Mar 19, 2021 225.07 226.49 223.45 224.42 47,657,036 -0.36(-0.16%)
Mar 18, 2021 226.58 228.16 224.40 224.78 35,762,332 -6.16(-2.67%)
Mar 17, 2021 230.07 232.41 227.23 230.94 30,337,486 -0.65(-0.28%)
Mar 16, 2021 230.20 233.87 229.87 231.59 28,821,758 +2.82(+1.23%)
Mar 15, 2021 228.91 229.13 225.84 228.77 26,728,176 -0.92(-0.40%)
Mar 12, 2021 227.99 229.75 227.23 229.68 23,251,932 -1.34(-0.58%)
Mar 11, 2021 228.91 233.02 228.28 231.03 30,685,510 +4.59(+2.03%)
Mar 10, 2021 230.90 230.90 226.07 226.44 30,518,040 -1.33(-0.58%)
Mar 09, 2021 226.89 229.32 225.71 227.76 33,906,284 +6.23(+2.81%)
Mar 08, 2021 225.42 227.37 221.28 221.54 36,176,372 -4.10(-1.82%)
Mar 05, 2021 223.61 227.27 220.63 225.64 42,978,652 +4.74(+2.15%)
Mar 04, 2021 220.91 226.51 218.49 220.90 45,762,340 -0.81(-0.36%)
Mar 03, 2021 226.18 227.57 221.41 221.70 34,845,964 -6.15(-2.70%)
Mar 02, 2021 230.91 231.19 227.44 227.85 23,387,580 -2.99(-1.30%)
Mar 01, 2021 229.83 231.36 227.15 230.84 25,992,998 +4.44(+1.96%)
Feb 26, 2021 225.56 229.31 223.63 226.40 38,818,088 +3.30(+1.48%)
Feb 25, 2021 226.11 228.55 222.02 223.10 40,521,908 -5.42(-2.37%)
Feb 24, 2021 224.09 229.15 223.11 228.51 26,996,346 +1.25(+0.55%)
Feb 23, 2021 224.39 228.79 222.84 227.27 30,979,634 -1.21(-0.53%)
Feb 22, 2021 231.31 231.81 226.42 228.47 37,383,200 -6.29(-2.68%)
Feb 19, 2021 237.48 237.59 234.00 234.77 25,929,842 -2.75(-1.16%)
Feb 18, 2021 235.58 237.65 234.66 237.52 17,358,680 -0.40(-0.17%)
Feb 17, 2021 235.11 238.02 234.74 237.92 22,227,088 +1.03(+0.44%)
Feb 16, 2021 238.18 239.25 236.12 236.88 27,477,010 -1.25(-0.53%)
Feb 12, 2021 237.11 238.44 235.94 238.14 17,037,564 +0.49(+0.20%)
Feb 11, 2021 237.93 238.29 235.38 237.65 16,195,190 +1.62(+0.69%)
Feb 10, 2021 238.15 239.04 234.15 236.03 22,784,500 -0.92(-0.39%)
Feb 09, 2021 235.10 237.91 234.63 236.95 24,237,760 +1.26(+0.54%)
Feb 08, 2021 236.35 236.86 234.07 235.69 22,845,460 +0.26(+0.11%)
Feb 05, 2021 235.45 236.47 233.69 235.43 18,574,248 +0.18(+0.08%)
Feb 04, 2021 235.87 236.44 233.65 235.24 25,988,810 -0.96(-0.41%)
Feb 03, 2021 232.87 238.23 232.57 236.20 27,850,896 +3.39(+1.46%)
Feb 02, 2021 234.55 235.53 232.01 232.81 26,590,304 -0.14(-0.06%)
Feb 01, 2021 228.49 235.72 225.93 232.95 34,247,028 +7.47(+3.32%)
Jan 29, 2021 228.84 231.36 224.88 225.47 43,726,180 -6.78(-2.92%)
Jan 28, 2021 229.02 235.85 228.51 232.25 50,435,628 +5.86(+2.59%)
Jan 27, 2021 231.34 233.72 223.70 226.38 71,754,264 +0.55(+0.25%)
Jan 26, 2021 225.38 227.63 223.64 225.83 50,149,444 +2.72(+1.22%)
Jan 25, 2021 222.71 223.35 217.95 223.11 34,068,460 +3.48(+1.58%)
Jan 22, 2021 220.73 223.63 219.48 219.63 31,040,856 +0.95(+0.44%)
Jan 21, 2021 218.41 219.97 216.20 218.68 31,585,860 +0.61(+0.28%)
Jan 20, 2021 211.61 219.47 211.21 218.06 38,718,668 +7.68(+3.65%)
Jan 19, 2021 207.77 210.91 206.68 210.39 31,183,000 +3.68(+1.78%)
Jan 15, 2021 207.55 208.51 206.10 206.70 32,660,046 -0.36(-0.17%)
Jan 14, 2021 209.87 211.38 206.79 207.06 30,161,848 -3.23(-1.53%)
Jan 13, 2021 208.03 210.70 207.95 210.29 20,627,290 +1.37(+0.66%)
Jan 12, 2021 210.44 211.03 207.35 208.92 23,896,402 -2.49(-1.18%)
Jan 11, 2021 212.36 212.79 210.67 211.41 23,693,976 -2.07(-0.97%)
Jan 08, 2021 212.56 214.41 210.96 213.48 23,616,796 +1.29(+0.61%)
Jan 07, 2021 208.05 213.21 207.73 212.18 28,467,180 +5.87(+2.85%)
Jan 06, 2021 206.24 210.43 206.01 206.31 36,916,524 -5.49(-2.59%)
Jan 05, 2021 211.18 212.41 209.67 211.81 24,485,436 +0.20(+0.10%)
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.