Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	183.50	185.57	178.58	179.00	42,561,608	-5.32(-2.89%)
Apr 28, 2022	183.09	185.25	178.77	184.33	38,734,952	+3.38(+1.87%)
Apr 27, 2022	181.64	183.68	180.27	180.95	39,042,580	-0.76(-0.42%)
Apr 26, 2022	186.14	186.51	181.45	181.71	41,833,836	-5.91(-3.15%)
Apr 25, 2022	184.85	187.87	183.13	187.62	36,725,196	+1.13(+0.61%)
Apr 22, 2022	190.54	191.03	186.11	186.49	36,872,720	-4.96(-2.59%)
Apr 21, 2022	197.66	198.22	190.69	191.44	32,572,962	-4.38(-2.24%)
Apr 20, 2022	196.52	197.32	195.37	195.83	21,184,606	+0.75(+0.38%)
Apr 19, 2022	191.50	195.73	191.34	195.08	23,640,008	+3.81(+1.99%)
Apr 18, 2022	192.08	192.78	190.21	191.27	22,960,782	-1.30(-0.67%)
Apr 14, 2022	194.65	195.87	192.48	192.56	28,054,770	-1.89(-0.97%)
Apr 13, 2022	191.33	194.97	191.26	194.45	23,009,818	+3.63(+1.90%)
Apr 12, 2022	192.31	195.20	190.11	190.82	34,807,472	+0.60(+0.32%)
Apr 11, 2022	190.78	192.85	189.58	190.22	34,792,652	-1.29(-0.67%)
Apr 08, 2022	192.82	193.87	191.15	191.51	26,088,234	-1.54(-0.80%)
Apr 07, 2022	193.68	194.76	190.36	193.05	30,217,658	-0.63(-0.32%)
Apr 06, 2022	194.80	195.31	192.29	193.68	36,034,408	-2.79(-1.42%)
Apr 05, 2022	201.28	202.70	196.00	196.47	27,400,332	-4.76(-2.37%)
Apr 04, 2022	201.19	201.73	199.26	201.23	20,952,904	+0.33(+0.16%)
Apr 01, 2022	199.55	201.04	198.42	200.90	27,897,244	+2.23(+1.12%)
Mar 31, 2022	200.47	202.19	198.56	198.67	27,639,546	-2.12(-1.06%)
Mar 30, 2022	204.58	204.93	199.97	200.79	27,323,800	-4.11(-2.01%)
Mar 29, 2022	201.31	205.43	201.20	204.91	31,065,378	+5.34(+2.68%)
Mar 28, 2022	198.99	199.58	196.50	199.56	19,585,450	+0.07(+0.03%)
Mar 25, 2022	199.47	199.98	197.87	199.49	20,135,716	+0.27(+0.14%)
Mar 24, 2022	197.81	199.28	196.21	199.22	20,729,618	+2.26(+1.15%)
Mar 23, 2022	199.13	200.15	196.81	196.96	20,453,152	-3.48(-1.73%)
Mar 22, 2022	199.29	201.68	198.79	200.44	25,530,870	+1.99(+1.00%)
Mar 21, 2022	200.15	201.09	196.99	198.45	27,639,916	-1.77(-0.88%)
Mar 18, 2022	197.26	200.39	197.06	200.21	38,522,640	+2.09(+1.05%)
Mar 17, 2022	193.94	198.22	193.48	198.13	26,763,698	+3.06(+1.57%)
Mar 16, 2022	190.81	195.06	189.47	195.06	33,034,640	+5.95(+3.15%)
Mar 15, 2022	186.87	189.12	186.31	189.12	26,335,406	+2.97(+1.59%)
Mar 14, 2022	190.53	190.72	185.35	186.15	36,178,844	-3.88(-2.04%)
Mar 11, 2022	193.94	194.89	189.75	190.03	26,651,312	-3.08(-1.60%)
Mar 10, 2022	190.69	193.23	189.87	193.11	26,454,674	-0.35(-0.18%)
Mar 09, 2022	191.47	194.16	190.89	193.46	30,154,272	+5.30(+2.82%)
Mar 08, 2022	187.72	192.78	186.87	188.16	47,225,676	+1.03(+0.55%)
Mar 07, 2022	192.44	192.79	187.09	187.12	40,517,760	-4.77(-2.49%)
Mar 04, 2022	192.90	194.02	190.27	191.90	32,773,576	-3.05(-1.57%)
Mar 03, 2022	198.11	198.13	193.47	194.95	30,880,286	-2.34(-1.19%)
Mar 02, 2022	194.00	198.31	193.86	197.29	31,047,898	+4.59(+2.38%)
Mar 01, 2022	195.76	196.85	191.07	192.70	42,000,876	-3.70(-1.88%)
Feb 28, 2022	193.65	197.63	193.64	196.40	36,227,632	+0.79(+0.40%)
Feb 25, 2022	191.93	195.72	191.40	195.61	34,842,296	+4.31(+2.25%)
Feb 24, 2022	181.91	191.72	181.52	191.30	54,209,164	+4.89(+2.62%)
Feb 23, 2022	191.49	192.13	186.00	186.41	32,471,062	-3.56(-1.87%)
Feb 22, 2022	191.72	193.63	188.70	189.97	32,922,956	-2.71(-1.41%)
Feb 18, 2022				192.68	0	-1.67(-0.86%)
Feb 17, 2022	197.59	198.05	193.94	194.35	28,025,220	-5.11(-2.56%)
Feb 16, 2022	198.31	200.21	197.13	199.46	30,982,850	+0.42(+0.21%)
Feb 15, 2022	195.88	199.28	195.73	199.04	26,758,616	+5.20(+2.68%)
Feb 14, 2022	194.77	196.60	192.46	193.85	33,291,220	-0.68(-0.35%)
Feb 11, 2022	196.72	199.04	192.89	194.52	43,134,988	-1.99(-1.01%)
Feb 10, 2022	195.99	201.93	195.24	196.51	51,607,288	-3.06(-1.53%)
Feb 09, 2022	197.61	199.62	197.34	199.58	28,241,494	+3.72(+1.90%)
Feb 08, 2022	192.68	196.21	192.57	195.86	29,274,102	+3.28(+1.71%)
Feb 07, 2022	191.68	194.31	191.25	192.57	34,520,108	+0.95(+0.49%)
Feb 04, 2022	190.33	193.29	188.28	191.63	35,568,936	+0.82(+0.43%)
Feb 03, 2022	192.07		190.34	190.81	40,980,168	-3.68(-1.89%)
Feb 02, 2022	196.69	196.96	192.51	194.49	44,226,748	-1.95(-0.99%)

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.