Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	143.33	145.00	138.60	138.87	15,066,850	-6.04(-4.17%)
Apr 28, 2022	141.52	145.73	140.76	144.91	14,135,968	+5.58(+4.00%)
Apr 27, 2022	138.83	142.01	138.52	139.33	20,389,972	+2.03(+1.48%)
Apr 26, 2022	141.31	141.53	137.23	137.30	13,214,775	-5.31(-3.72%)
Apr 25, 2022	139.88	142.71	139.00	142.61	14,617,633	+2.11(+1.50%)
Apr 22, 2022	144.39	145.23	140.30	140.50	11,250,515	-4.05(-2.80%)
Apr 21, 2022	148.47	149.87	144.10	144.54	9,427,065	-2.49(-1.70%)
Apr 20, 2022	148.60	148.99	146.61	147.04	7,970,092	-0.14(-0.09%)
Apr 19, 2022	144.10	147.43	143.57	147.18	6,905,657	+2.71(+1.88%)
Apr 18, 2022	143.29	145.40	143.25	144.47	7,154,845	+0.47(+0.33%)
Apr 14, 2022	147.74	148.00	143.92	143.99	8,863,489	-3.58(-2.43%)
Apr 13, 2022	145.33	148.03	144.79	147.58	7,355,556	+2.34(+1.61%)
Apr 12, 2022	147.70	148.81	144.69	145.24	11,288,740	-0.65(-0.44%)
Apr 11, 2022	147.78	147.97	145.69	145.89	10,995,505	-3.77(-2.52%)
Apr 08, 2022	151.10	151.46	149.34	149.66	13,419,485	-2.12(-1.40%)
Apr 07, 2022	150.74	152.80	149.71	151.78	11,811,567	+0.24(+0.16%)
Apr 06, 2022	152.63	152.99	150.20	151.54	17,424,938	-3.67(-2.37%)
Apr 05, 2022	157.87	158.23	154.68	155.22	12,010,180	-3.34(-2.11%)
Apr 04, 2022	156.00	158.63	155.94	158.56	11,738,624	+2.96(+1.90%)
Apr 01, 2022	156.22	156.58	153.86	155.60	14,364,009	-0.46(-0.30%)
Mar 31, 2022	158.39	158.68	155.83	156.06	9,890,542	-2.35(-1.48%)
Mar 30, 2022	159.72	160.18	157.57	158.41	9,513,907	-2.14(-1.33%)
Mar 29, 2022	159.05	160.70	157.91	160.55	9,630,374	+3.34(+2.12%)
Mar 28, 2022	154.65	157.28	154.25	157.21	9,467,128	+1.85(+1.19%)
Mar 25, 2022	155.70	155.91	153.42	155.37	7,574,487	-0.09(-0.06%)
Mar 24, 2022	152.36	155.49	151.85	155.45	7,259,131	+3.94(+2.60%)
Mar 23, 2022	152.45	153.85	151.37	151.51	6,291,054	-2.37(-1.54%)
Mar 22, 2022	151.81	154.68	151.60	153.88	8,902,970	+2.18(+1.44%)
Mar 21, 2022	151.17	152.51	149.71	151.70	11,375,922	-0.29(-0.19%)
Mar 18, 2022	148.41	152.26	147.69	151.99	14,231,522	+3.05(+2.05%)
Mar 17, 2022	147.10	149.04	146.31	148.94	9,447,002	+1.05(+0.71%)
Mar 16, 2022	145.05	147.95	142.75	147.89	13,862,545	+4.66(+3.25%)
Mar 15, 2022	139.68	143.52	139.22	143.24	11,729,105	+4.66(+3.36%)
Mar 14, 2022	140.55	142.15	138.18	138.58	14,668,504	-2.62(-1.85%)
Mar 11, 2022	145.00	145.37	140.98	141.20	10,946,217	-2.53(-1.76%)
Mar 10, 2022	143.70	144.13	141.55	143.73	13,995,446	-2.56(-1.75%)
Mar 09, 2022	144.54	146.95	143.38	146.29	18,019,804	+5.57(+3.96%)
Mar 08, 2022	141.02	145.09	138.64	140.72	18,822,554	-0.69(-0.49%)
Mar 07, 2022	146.65	147.33	141.33	141.41	16,757,902	-5.37(-3.66%)
Mar 04, 2022	148.23	148.84	145.61	146.78	13,637,150	-2.62(-1.75%)
Mar 03, 2022	152.47	152.48	148.63	149.39	11,967,506	-1.80(-1.19%)
Mar 02, 2022	149.08	151.82	147.92	151.20	13,055,157	+3.21(+2.17%)
Mar 01, 2022	150.44	151.22	146.84	147.99	15,298,152	-3.02(-2.00%)
Feb 28, 2022	149.68	151.65	148.43	151.01	17,761,352	-0.27(-0.18%)
Feb 25, 2022	149.48	151.33	148.69	151.28	14,437,493	+2.03(+1.36%)
Feb 24, 2022	139.37	149.36	138.91	149.26	26,305,300	+4.93(+3.42%)
Feb 23, 2022	149.57	149.97	144.17	144.33	19,363,222	-3.71(-2.50%)
Feb 22, 2022	147.84	150.40	146.41	148.03	13,717,110	-1.38(-0.92%)
Feb 18, 2022				149.41	0	-1.53(-1.01%)
Feb 17, 2022	154.15	154.30	150.65	150.94	12,705,236	-4.66(-2.99%)
Feb 16, 2022	154.70	156.14	153.01	155.60	10,362,356	-0.16(-0.10%)
Feb 15, 2022	154.05	155.86	153.51	155.75	12,466,279	+3.99(+2.63%)
Feb 14, 2022	151.41	152.99	150.00	151.77	20,929,842	-0.05(-0.03%)
Feb 11, 2022	156.75	157.44	151.24	151.81	17,792,700	-4.78(-3.05%)
Feb 10, 2022	157.61	160.28	155.77	156.60	16,163,305	-4.20(-2.62%)
Feb 09, 2022	159.34	160.85	158.69	160.80	9,081,562	+3.49(+2.22%)
Feb 08, 2022	154.90	157.74	154.54	157.31	10,783,547	+1.92(+1.24%)
Feb 07, 2022	156.55	157.48	154.79	155.39	7,463,132	-1.04(-0.66%)
Feb 04, 2022	154.97	157.80	154.31	156.43	15,161,969	+0.63(+0.40%)
Feb 03, 2022	158.19		155.23	155.80	14,213,193	-4.66(-2.90%)
Feb 02, 2022	159.51	160.71	158.43	160.46	12,994,140	+1.29(+0.81%)

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.