Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	152.88	155.14	151.03	152.82	13,362,549	+0.09(+0.06%)
Mar 30, 2022	159.39	160.27	151.79	152.73	14,771,410	-8.34(-5.18%)
Mar 29, 2022	161.21	161.30	156.65	161.07	10,207,127	+2.62(+1.65%)
Mar 28, 2022	156.50	158.50	154.05	158.45	9,467,437	+0.44(+0.28%)
Mar 25, 2022	157.97	158.46	155.18	158.01	7,203,808	-0.45(-0.28%)
Mar 24, 2022	154.30	158.56	153.59	158.46	9,258,526	+5.59(+3.66%)
Mar 23, 2022	156.11	157.21	152.58	152.87	7,245,152	-4.74(-3.01%)
Mar 22, 2022	155.45	159.94	154.77	157.61	7,231,104	+2.02(+1.30%)
Mar 21, 2022	153.99	157.71	152.81	155.59	8,984,808	+1.60(+1.04%)
Mar 18, 2022	152.52	156.03	149.01	153.99	18,461,200	+1.16(+0.76%)
Mar 17, 2022	149.19	152.94	146.58	152.83	8,600,130	+2.38(+1.58%)
Mar 16, 2022	146.96	151.56	143.57	150.45	11,732,680	+6.24(+4.33%)
Mar 15, 2022	142.50	144.43	139.05	144.21	13,888,011	+2.92(+2.07%)
Mar 14, 2022	150.80	151.29	140.47	141.29	16,137,802	-11.05(-7.25%)
Mar 11, 2022	157.95	158.32	152.02	152.34	7,394,458	-2.27(-1.47%)
Mar 10, 2022	154.04	155.30	150.33	154.61	8,885,189	-2.50(-1.59%)
Mar 09, 2022	156.01	158.48	154.17	157.11	9,269,718	+6.35(+4.21%)
Mar 08, 2022	150.66	158.34	147.88	150.76	11,880,980	+0.66(+0.44%)
Mar 07, 2022	162.32	163.16	150.00	150.10	13,389,412	-12.16(-7.49%)
Mar 04, 2022	163.85	166.07	159.89	162.26	9,059,230	-3.09(-1.87%)
Mar 03, 2022	170.67	170.82	164.50	165.35	8,538,429	-3.90(-2.30%)
Mar 02, 2022	165.25	170.49	164.35	169.25	7,295,443	+5.56(+3.40%)
Mar 01, 2022	170.96	171.84	161.72	163.69	10,711,027	-8.30(-4.83%)
Feb 28, 2022	168.30	172.99	168.20	171.99	10,632,931	+1.06(+0.62%)
Feb 25, 2022	167.61	171.09	167.25	170.93	7,350,250	+2.95(+1.76%)
Feb 24, 2022	156.89	168.36	155.79	167.98	12,562,514	+6.36(+3.94%)
Feb 23, 2022	166.65	169.16	161.32	161.62	9,737,882	-4.27(-2.57%)
Feb 22, 2022	164.06	169.96	163.60	165.89	9,823,683	-1.75(-1.04%)
Feb 18, 2022				167.64	0	+0.84(+0.50%)
Feb 17, 2022	169.88	170.77	166.70	166.80	8,873,596	-5.80(-3.36%)
Feb 16, 2022	170.68	173.21	168.26	172.60	9,049,023	-0.40(-0.23%)
Feb 15, 2022	169.00	173.96	168.25	173.00	11,100,025	+7.85(+4.75%)
Feb 14, 2022	165.35	167.85	162.48	165.15	8,376,274	+0.51(+0.31%)
Feb 11, 2022	174.70	175.48	163.55	164.64	13,572,157	-9.43(-5.42%)
Feb 10, 2022	179.40	181.99	173.45	174.07	14,348,530	-9.88(-5.37%)
Feb 09, 2022	181.40	184.00	178.95	183.95	9,659,238	+5.36(+3.00%)
Feb 08, 2022	174.30	179.29	173.98	178.59	10,156,064	+3.50(+2.00%)
Feb 07, 2022	179.67	180.65	174.44	175.09	10,327,811	-4.38(-2.44%)
Feb 04, 2022	178.99	182.41	176.81	179.47	15,708,592	+0.37(+0.21%)
Feb 03, 2022	180.80		177.29	179.10	35,993,016	-9.10(-4.84%)
Feb 02, 2022	180.94	188.64	180.26	188.20	25,450,964	+12.32(+7.00%)
Feb 01, 2022	176.44	177.42	173.10	175.88	9,678,146	+0.12(+0.07%)
Jan 31, 2022	167.06	175.95		175.76	11,257,510	+8.95(+5.37%)
Jan 28, 2022	162.01	166.94	157.38	166.81	10,320,823	+5.61(+3.48%)
Jan 27, 2022	169.31	171.45	160.61	161.20	10,765,568	-5.80(-3.47%)
Jan 26, 2022	168.58	174.55	163.90	167.00	10,485,799	+1.55(+0.94%)
Jan 25, 2022	166.17	170.32	161.20	165.45	10,685,536	-4.62(-2.72%)
Jan 24, 2022	162.18	170.82	158.60	170.07	17,494,820	+5.14(+3.12%)
Jan 21, 2022	166.24	172.04	164.57	164.93	11,898,691	-1.57(-0.94%)
Jan 20, 2022	174.53	174.99	166.29	166.50	9,451,958	-5.97(-3.46%)
Jan 19, 2022	180.57	181.21	172.27	172.47	10,073,424	-6.39(-3.57%)
Jan 18, 2022	185.87	186.00	178.27	178.86	10,471,892	-9.88(-5.23%)
Jan 14, 2022				188.74	0	+4.85(+2.64%)
Jan 13, 2022	188.70	191.58	183.28	183.89	10,181,907	-2.53(-1.36%)
Jan 12, 2022	186.60	189.46	185.19	186.42	7,315,531	+1.02(+0.55%)
Jan 11, 2022	179.19	185.65	177.22	185.40	9,597,138	+5.72(+3.18%)
Jan 10, 2022	178.27	180.00	173.76	179.68	11,154,500	-1.72(-0.95%)
Jan 07, 2022	186.60	188.36	180.12	181.40	7,386,187	-4.55(-2.45%)
Jan 06, 2022	184.52	188.47	183.00	185.95	9,112,584	-0.55(-0.29%)
Jan 05, 2022	186.50	193.58	184.73	186.50	17,124,934	-0.73(-0.39%)
Jan 04, 2022	187.00	188.93	181.01	187.23	8,479,492	+1.02(+0.55%)

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.