Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	116.39	116.98	113.33	113.52	298,842	-3.46(-2.96%)
Apr 28, 2022	115.66	117.41	114.48	116.98	266,615	+2.47(+2.15%)
Apr 27, 2022	114.44	115.66	113.79	114.52	371,592	+0.43(+0.37%)
Apr 26, 2022	116.61	116.61	114.08	114.09	638,887	-3.15(-2.69%)
Apr 25, 2022	116.12	117.38	115.01	117.24	207,251	+0.28(+0.24%)
Apr 22, 2022	119.81	119.81	116.84	116.96	194,740	-2.96(-2.47%)
Apr 21, 2022	122.78	123.23	119.78	119.92	231,992	-1.82(-1.49%)
Apr 20, 2022	122.35	122.49	121.57	121.74	678,824	+0.17(+0.14%)
Apr 19, 2022	120.02	121.87	120.02	121.56	218,170	+1.50(+1.25%)
Apr 18, 2022	119.97	120.83	119.73	120.07	236,331	-0.41(-0.34%)
Apr 14, 2022	121.78	122.06	120.39	120.47	243,492	-1.24(-1.02%)
Apr 13, 2022	120.07	121.76	120.07	121.71	201,922	+1.52(+1.26%)
Apr 12, 2022	121.44	122.02	119.84	120.19	112,816	-0.55(-0.46%)
Apr 11, 2022	121.75	121.90	120.57	120.74	203,227	-1.84(-1.50%)
Apr 08, 2022	122.64	123.32	122.14	122.58	138,242	-0.36(-0.29%)
Apr 07, 2022	122.32	123.32	121.55	122.94	102,669	+0.53(+0.43%)
Apr 06, 2022	122.72	123.06	121.62	122.41	251,222	-1.35(-1.09%)
Apr 05, 2022	124.96	125.50	123.51	123.76	50,393	-1.66(-1.33%)
Apr 04, 2022	124.54	125.49	124.40	125.42	248,505	+0.89(+0.71%)
Apr 01, 2022	124.47	124.54	123.54	124.53	183,398	+0.63(+0.51%)
Mar 31, 2022	125.51	125.75	123.80	123.90	255,866	-1.95(-1.55%)
Mar 30, 2022	126.38	126.53	125.39	125.86	197,607	-0.80(-0.63%)
Mar 29, 2022	126.28	126.74	125.59	126.66	271,272	+1.93(+1.55%)
Mar 28, 2022	123.88	124.75	123.29	124.73	645,679	+0.55(+0.44%)
Mar 25, 2022	124.00	124.28	123.16	124.17	184,082	+0.38(+0.30%)
Mar 24, 2022	122.87	123.81	122.50	123.80	111,270	+1.51(+1.23%)
Mar 23, 2022	122.95	123.37	122.23	122.29	141,563	-1.54(-1.24%)
Mar 22, 2022	122.99	124.02	122.70	123.83	177,419	+1.42(+1.16%)
Mar 21, 2022	122.53	123.02	121.49	122.41	231,380	-0.13(-0.10%)
Mar 18, 2022	120.60	122.74	120.47	122.53	284,390	+1.56(+1.29%)
Mar 17, 2022	119.43	121.24	119.21	120.97	178,949	+1.26(+1.05%)
Mar 16, 2022	118.23	119.86	116.93	119.72	199,992	+3.06(+2.62%)
Mar 15, 2022	115.38	116.81	114.81	116.66	291,938	+2.17(+1.89%)
Mar 14, 2022	115.52	116.47	114.20	114.50	222,478	-0.45(-0.40%)
Mar 11, 2022	117.30	117.35	114.92	114.95	225,380	-1.48(-1.27%)
Mar 10, 2022	115.82	116.74	115.24	116.43	492,802	-0.72(-0.61%)
Mar 09, 2022	116.57	117.60	115.80	117.15	238,717	+3.50(+3.08%)
Mar 08, 2022	114.26	116.26	113.09	113.65	190,775	-0.39(-0.34%)
Mar 07, 2022	116.98	117.23	113.96	114.03	944,683	-3.52(-2.99%)
Mar 04, 2022	117.54	117.72	116.41	117.55	149,194	-1.59(-1.34%)
Mar 03, 2022	120.83	120.83	118.73	119.15	165,623	-1.30(-1.08%)
Mar 02, 2022	119.18	120.72	118.78	120.44	275,122	+1.95(+1.65%)
Mar 01, 2022	120.14	120.51	117.78	118.49	313,223	-1.95(-1.62%)
Feb 28, 2022	119.67	121.12	119.15	120.44	301,863	-0.68(-0.56%)
Feb 25, 2022	119.11	121.28	119.37	121.12	233,471	+2.77(+2.34%)
Feb 24, 2022	114.28	118.53	114.02	118.36	530,059	+0.58(+0.49%)
Feb 23, 2022	120.45	120.65	117.59	117.78	144,750	-1.73(-1.45%)
Feb 22, 2022	120.18	120.94	118.58	119.50	520,429	-1.44(-1.19%)
Feb 18, 2022				120.95	0	-0.91(-0.75%)
Feb 17, 2022	123.34	123.38	121.67	121.86	81,363	-2.41(-1.94%)
Feb 16, 2022	123.54	124.45	123.14	124.26	123,365	+0.22(+0.18%)
Feb 15, 2022	123.25	124.15	123.16	124.04	1,016,805	+2.12(+1.74%)
Feb 14, 2022	122.20	122.44	120.96	121.92	244,955	-0.51(-0.42%)
Feb 11, 2022	124.69	125.17	122.00	122.44	90,938	-2.19(-1.76%)
Feb 10, 2022	124.99	126.84	124.16	124.63	90,623	-1.97(-1.56%)
Feb 09, 2022	126.05	126.65	125.99	126.60	162,194	+1.91(+1.53%)
Feb 08, 2022	123.58	124.89	123.23	124.70	355,597	+0.89(+0.72%)
Feb 07, 2022	124.19	124.66	123.51	123.81	283,328	-0.15(-0.12%)
Feb 04, 2022	123.31	124.89	122.78	123.96	89,751	+0.56(+0.45%)
Feb 03, 2022	124.49	124.92	123.21	123.40	90,342	-2.72(-2.15%)
Feb 02, 2022	125.72	126.25	125.14	126.12	118,323	+1.04(+0.83%)

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.