Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	150.08	150.08	148.34	148.34	13,820	-1.83(-1.22%)
Mar 30, 2022	151.23	151.23	149.86	150.17	10,439	-0.79(-0.52%)
Mar 29, 2022	150.88	151.13	149.89	150.96	19,743	+1.47(+0.98%)
Mar 28, 2022	149.59	149.59	148.31	149.49	8,612	-0.10(-0.07%)
Mar 25, 2022	148.87	149.59	148.77	149.59	9,198	+1.40(+0.95%)
Mar 24, 2022	147.61	148.18	147.07	148.18	5,408	+1.47(+1.00%)
Mar 23, 2022	148.16	148.16	146.71	146.71	11,836	-1.17(-0.79%)
Mar 22, 2022	148.31	148.53	147.82	147.88	14,809	+0.84(+0.57%)
Mar 21, 2022	146.80	147.45	146.30	147.04	10,081	+0.06(+0.04%)
Mar 18, 2022	145.87	147.02	145.29	146.99	8,999	+1.03(+0.71%)
Mar 17, 2022	144.34	146.09	144.34	145.96	4,135	+1.52(+1.05%)
Mar 16, 2022	143.11	144.51	143.03	144.44	6,437	+2.45(+1.73%)
Mar 15, 2022	141.22	142.24	141.05	141.99	15,574	+1.69(+1.20%)
Mar 14, 2022	141.15	141.79	139.86	140.30	28,563	-0.50(-0.35%)
Mar 11, 2022	142.84	142.84	140.80	140.80	5,138	-1.09(-0.77%)
Mar 10, 2022	141.01	141.89	140.48	141.88	6,281	+0.07(+0.05%)
Mar 09, 2022	141.85	142.59	141.73	141.82	83,872	+2.37(+1.70%)
Mar 08, 2022	140.15	142.27	139.45	139.45	9,028	-0.63(-0.45%)
Mar 07, 2022	142.68	142.71	140.08	140.08	7,639	-3.34(-2.33%)
Mar 04, 2022	143.05	143.45	142.07	143.41	9,883	-0.83(-0.57%)
Mar 03, 2022	145.35	145.35	143.85	144.24	5,139	-0.22(-0.15%)
Mar 02, 2022	142.41	145.04	142.41	144.46	7,346	+3.25(+2.30%)
Mar 01, 2022	143.86	143.89	140.71	141.21	10,097	-2.54(-1.76%)
Feb 28, 2022	142.37	144.06	142.37	143.75	5,299	-0.55(-0.38%)
Feb 25, 2022	142.25	144.44	142.43	144.30	5,878	+3.96(+2.82%)
Feb 24, 2022	137.88	140.53	136.94	140.34	34,112	+0.04(+0.03%)
Feb 23, 2022	142.93	143.37	140.27	140.30	6,511	-1.93(-1.36%)
Feb 22, 2022	143.29	143.29	141.53	142.23	16,964	-1.55(-1.08%)
Feb 18, 2022				143.78	0	-0.75(-0.52%)
Feb 17, 2022	145.64	145.91	144.06	144.53	25,661	-2.29(-1.56%)
Feb 16, 2022	146.20	147.19	145.84	146.82	29,711	+0.40(+0.27%)
Feb 15, 2022	145.95	146.42	145.95	146.42	7,530	+1.82(+1.26%)
Feb 14, 2022	145.74	145.74	143.92	144.60	29,498	-1.38(-0.95%)
Feb 11, 2022	147.59	148.06	145.21	145.98	13,416	-1.26(-0.86%)
Feb 10, 2022	148.96	149.29	146.60	147.25	8,164	-1.83(-1.23%)
Feb 09, 2022	148.66	149.38	148.66	149.08	11,412	+1.27(+0.86%)
Feb 08, 2022	146.27	147.81	146.27	147.81	9,065	+1.53(+1.04%)
Feb 07, 2022	146.84	147.15	146.29	146.29	7,131	-0.20(-0.14%)
Feb 04, 2022	146.28	147.34	145.12	146.49	45,747	+0.44(+0.30%)
Feb 03, 2022	146.81		146.04	146.04	72,094	-2.17(-1.46%)
Feb 02, 2022	147.08	148.21	146.67	148.21	18,275	+1.10(+0.75%)
Feb 01, 2022	145.73	147.17	145.44	147.11	8,216	+1.49(+1.02%)
Jan 31, 2022	143.14	145.63		145.63	24,385	+1.81(+1.26%)
Jan 28, 2022	140.68	143.82	140.52	143.82	8,100	+1.98(+1.40%)
Jan 27, 2022	143.35	144.43	141.11	141.84	82,302	-0.58(-0.41%)
Jan 26, 2022	145.27	145.27	141.95	142.41	3,869	-0.85(-0.59%)
Jan 25, 2022	140.99	144.26	140.99	143.26	5,117	-0.62(-0.43%)
Jan 24, 2022	140.90	143.88	138.65	143.88	14,819	+0.71(+0.49%)
Jan 21, 2022	144.68	145.67	142.94	143.18	19,967	-2.37(-1.63%)
Jan 20, 2022	148.10	149.01	145.33	145.55	11,317	-1.53(-1.04%)
Jan 19, 2022	149.93	149.93	147.09	147.09	13,792	-1.76(-1.18%)
Jan 18, 2022	150.85	150.85	148.47	148.84	13,658	-2.58(-1.70%)
Jan 14, 2022				151.42	0	+0.33(+0.22%)
Jan 13, 2022	152.14	152.69	151.09	151.09	22,491	-0.37(-0.25%)
Jan 12, 2022	152.33	152.33	151.14	151.46	24,217	-0.06(-0.04%)
Jan 11, 2022	149.93	151.53	149.59	151.52	8,672	+1.34(+0.89%)
Jan 10, 2022	150.56	150.56	148.36	150.17	80,139	-0.54(-0.36%)
Jan 07, 2022	150.47	151.03	150.16	150.71	23,126	+0.55(+0.36%)
Jan 06, 2022	150.01	150.82	149.72	150.16	22,573	+0.38(+0.25%)
Jan 05, 2022	151.99	152.42	149.78	149.78	10,728	-1.70(-1.12%)
Jan 04, 2022	151.52	151.70	151.26	151.49	3,290	+1.89(+1.26%)

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.