Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	164.04	166.26	163.53	165.37	458,683	+1.58(+0.96%)
Mar 30, 2022	162.49	164.54	161.51	163.79	398,672	+0.56(+0.34%)
Mar 29, 2022	160.42	163.87	159.07	163.23	508,260	+3.98(+2.50%)
Mar 28, 2022	157.73	159.50	157.45	159.25	313,100	+1.40(+0.89%)
Mar 25, 2022	153.91	158.31	151.12	157.85	1,077,766	+4.53(+2.95%)
Mar 24, 2022	150.73	155.00	147.61	153.32	637,783	+3.78(+2.53%)
Mar 23, 2022	147.49	149.93	145.82	149.54	281,887	+2.20(+1.49%)
Mar 22, 2022	145.61	147.75	143.65	147.34	439,199	+2.39(+1.65%)
Mar 21, 2022	145.08	150.45	143.56	144.95	310,437	-1.19(-0.81%)
Mar 18, 2022	140.01	146.34	140.01	146.14	1,816,186	+6.26(+4.48%)
Mar 17, 2022	141.67	141.69	137.21	139.88	435,592	+0.41(+0.29%)
Mar 16, 2022	143.41	145.17	136.75	139.47	579,432	+2.68(+1.96%)
Mar 15, 2022	138.26	138.43	135.48	136.79	605,744	-0.54(-0.39%)
Mar 14, 2022	139.35	139.52	135.89	137.33	624,587	-2.15(-1.54%)
Mar 11, 2022	140.88	141.20	137.89	139.48	406,802	-0.97(-0.69%)
Mar 10, 2022	144.59	146.72	140.45	140.45	511,973	-5.47(-3.75%)
Mar 09, 2022	145.36	146.51	144.23	145.92	547,944	+2.83(+1.98%)
Mar 08, 2022	144.06	145.37	142.54	143.09	332,574	-1.76(-1.22%)
Mar 07, 2022	150.76	150.94	144.22	144.85	362,979	-5.28(-3.52%)
Mar 04, 2022	147.66	150.38	147.22	150.13	230,594	+1.54(+1.04%)
Mar 03, 2022	147.93	150.89	147.70	148.59	247,094	+1.84(+1.25%)
Mar 02, 2022	147.29	148.32	144.50	146.75	458,481	-0.77(-0.52%)
Mar 01, 2022	152.22	154.43	146.46	147.52	380,455	-4.89(-3.21%)
Feb 28, 2022	147.89	153.58	147.89	152.41	344,808	+3.85(+2.59%)
Feb 25, 2022	144.90	148.56	145.88	148.56	212,998	+5.10(+3.55%)
Feb 24, 2022	141.95	144.09	139.98	143.46	344,394	-0.08(-0.06%)
Feb 23, 2022	145.31	145.81	143.05	143.54	522,515	-0.49(-0.34%)
Feb 22, 2022	141.87	144.59	141.31	144.03	450,082	+1.17(+0.82%)
Feb 18, 2022				142.86	0	+1.83(+1.30%)
Feb 17, 2022	140.93	142.41	139.47	141.03	195,198	+0.42(+0.30%)
Feb 16, 2022	142.25	142.81	139.77	140.61	427,876	-1.56(-1.10%)
Feb 15, 2022	142.37	142.46	140.40	142.17	224,445	+0.43(+0.30%)
Feb 14, 2022	139.69	142.29	138.69	141.74	323,580	+1.78(+1.27%)
Feb 11, 2022	140.76	143.19	139.13	139.96	241,078	-0.53(-0.38%)
Feb 10, 2022	141.75	145.01	140.03	140.49	352,450	-3.23(-2.25%)
Feb 09, 2022	140.38	144.35	140.38	143.72	292,102	+4.47(+3.21%)
Feb 08, 2022	142.22	144.25	138.79	139.25	588,631	-3.84(-2.68%)
Feb 07, 2022	144.83	146.48	142.75	143.09	243,516	-1.74(-1.20%)
Feb 04, 2022	144.67	149.68	144.31	144.83	278,347	+0.74(+0.51%)
Feb 03, 2022	149.35		143.43	144.09	306,689	-6.72(-4.46%)
Feb 02, 2022	150.96	152.31	149.24	150.81	188,925	+0.10(+0.07%)
Feb 01, 2022	150.23	151.56	148.24	150.71	208,667	+0.55(+0.37%)
Jan 31, 2022	142.34	150.82		150.16	357,711	+7.81(+5.49%)
Jan 28, 2022	147.11	147.11	139.23	142.35	459,917	-3.40(-2.33%)
Jan 27, 2022	148.97	149.14	144.53	145.75	485,699	+1.04(+0.72%)
Jan 26, 2022	144.75	146.29	142.45	144.71	392,194	+1.43(+1.00%)
Jan 25, 2022	144.20	145.77	140.45	143.28	602,827	-2.24(-1.54%)
Jan 24, 2022	142.05	145.98	140.57	145.52	385,839	+2.32(+1.62%)
Jan 21, 2022	146.95	147.68	142.37	143.20	605,480	-4.99(-3.37%)
Jan 20, 2022	150.59	151.66	147.92	148.19	331,545	-1.73(-1.15%)
Jan 19, 2022	151.30	154.21	149.00	149.92	315,616	-1.48(-0.98%)
Jan 18, 2022	154.67	154.94	150.29	151.40	204,268	-4.52(-2.90%)
Jan 14, 2022				155.92	0	+5.21(+3.46%)
Jan 13, 2022	150.30	152.34	148.88	150.71	252,464	+0.35(+0.23%)
Jan 12, 2022	146.83	150.94	146.83	150.36	400,459	+4.33(+2.97%)
Jan 11, 2022	147.00	147.92	143.94	146.03	454,265	-1.29(-0.88%)
Jan 10, 2022	146.32	148.63	143.86	147.32	644,687	-0.12(-0.08%)
Jan 07, 2022	148.49	150.77	145.58	147.44	271,597	-1.51(-1.01%)
Jan 06, 2022	147.91	151.29	147.91	148.95	242,961	-1.22(-0.81%)
Jan 05, 2022	153.10	154.09	149.90	150.17	394,829	-2.93(-1.91%)
Jan 04, 2022	152.14	154.12	146.65	153.10	221,987	+0.77(+0.51%)

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.