Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	257.88	257.99	254.07	254.28	135,947	-3.60(-1.40%)
Mar 30, 2022	259.31	259.62	256.75	257.88	131,026	-2.06(-0.79%)
Mar 29, 2022	258.33	260.41	257.33	259.94	1,848,376	+3.47(+1.35%)
Mar 28, 2022	254.25	256.46	252.90	256.46	1,053,760	+1.81(+0.71%)
Mar 25, 2022	253.99	254.67	252.36	254.65	950,316	+1.17(+0.46%)
Mar 24, 2022	251.02	253.51	250.42	253.48	68,911	+3.46(+1.38%)
Mar 23, 2022	251.81	252.77	249.98	250.02	98,698	-3.24(-1.28%)
Mar 22, 2022	251.07	253.84	251.07	253.26	202,967	+2.80(+1.12%)
Mar 21, 2022	250.36	251.68	248.28	250.46	118,859	+0.07(+0.03%)
Mar 18, 2022	246.76	250.84	246.72	250.39	392,830	+2.84(+1.15%)
Mar 17, 2022	243.14	247.66	243.10	247.55	218,382	+3.19(+1.30%)
Mar 16, 2022	240.90	244.44	238.36	244.36	323,416	+5.81(+2.43%)
Mar 15, 2022	234.84	238.97	234.51	238.55	173,700	+4.70(+2.01%)
Mar 14, 2022	235.96	237.91	233.06	233.86	187,451	-2.09(-0.88%)
Mar 11, 2022	240.57	240.84	235.69	235.94	139,677	-3.30(-1.38%)
Mar 10, 2022	237.69	239.67	236.35	239.24	148,358	-0.86(-0.36%)
Mar 09, 2022	238.71	241.25	237.79	240.10	195,511	+6.21(+2.66%)
Mar 08, 2022	235.38	239.74	233.00	233.89	223,938	-1.45(-0.62%)
Mar 07, 2022	242.10	242.40	235.19	235.34	360,830	-7.32(-3.02%)
Mar 04, 2022	242.94	243.28	240.38	242.66	186,942	-2.35(-0.96%)
Mar 03, 2022	248.22	248.29	244.01	245.01	136,509	-1.91(-0.77%)
Mar 02, 2022	243.62	247.71	243.12	246.92	316,109	+4.75(+1.96%)
Mar 01, 2022	245.31	246.33	240.75	242.17	194,174	-3.96(-1.61%)
Feb 28, 2022	243.75	246.95	242.76	246.13	320,824	-0.16(-0.06%)
Feb 25, 2022	241.33	246.37	242.11	246.28	236,841	+5.43(+2.25%)
Feb 24, 2022	230.63	241.21	230.11	240.85	362,567	+3.96(+1.67%)
Feb 23, 2022	243.20	243.23	236.52	236.89	396,103	-4.47(-1.85%)
Feb 22, 2022	242.67	244.58	239.38	241.36	258,856	-2.70(-1.10%)
Feb 18, 2022				244.05	0	-1.81(-0.73%)
Feb 17, 2022	249.38	249.75	245.47	245.86	98,841	-5.75(-2.28%)
Feb 16, 2022	249.88	252.24	248.90	251.61	204,971	+0.38(+0.15%)
Feb 15, 2022	249.47	251.42	249.47	251.23	115,297	+4.33(+1.75%)
Feb 14, 2022	247.37	248.43	245.06	246.90	231,321	-1.00(-0.40%)
Feb 11, 2022	252.79	253.89	246.88	247.90	260,843	-4.71(-1.86%)
Feb 10, 2022	253.64	257.55	251.38	252.60	197,186	-4.41(-1.71%)
Feb 09, 2022	255.52	257.17	255.52	257.01	184,545	+4.00(+1.58%)
Feb 08, 2022	250.55	253.60	249.76	253.01	158,726	+2.33(+0.93%)
Feb 07, 2022	252.12	252.85	250.01	250.68	183,431	-0.85(-0.34%)
Feb 04, 2022	249.68	253.51	248.61	251.53	130,713	+1.79(+0.72%)
Feb 03, 2022	252.43	253.48	249.35	249.74	390,160	-6.24(-2.44%)
Feb 02, 2022	255.71	256.40	253.68	255.99	567,264	+1.65(+0.65%)
Feb 01, 2022	253.08	254.60	250.87	254.33	221,533	+1.96(+0.78%)
Jan 31, 2022	246.73	252.54		252.37	284,214	+5.30(+2.14%)
Jan 28, 2022	241.93	246.98	239.22	247.08	558,385	+5.85(+2.42%)
Jan 27, 2022	245.56	247.36	240.29	241.23	299,453	-1.56(-0.64%)
Jan 26, 2022	247.61	249.30	240.56	242.80	308,954	-1.06(-0.44%)
Jan 25, 2022	243.56	246.36	239.99	243.86	385,924	-3.24(-1.31%)
Jan 24, 2022	241.94	247.24	235.98	247.10	1,230,844	+1.43(+0.58%)
Jan 21, 2022	249.61	251.24	245.60	245.67	395,951	-4.95(-1.97%)
Jan 20, 2022	254.63	257.49	250.29	250.61	270,807	-2.97(-1.17%)
Jan 19, 2022	257.06	258.04	253.40	253.58	212,302	-2.59(-1.01%)
Jan 18, 2022	258.41	258.41	255.67	256.17	211,110	-5.10(-1.95%)
Jan 14, 2022				261.27	0	+0.11(+0.04%)
Jan 13, 2022	265.64	265.93	260.79	261.17	146,060	-3.94(-1.49%)
Jan 12, 2022	265.74	266.39	263.80	265.11	198,722	+0.60(+0.23%)
Jan 11, 2022	261.75	264.55	260.28	264.51	157,763	+3.00(+1.15%)
Jan 10, 2022	260.57	262.06	256.85	261.51	318,715	-0.96(-0.36%)
Jan 07, 2022	263.50	264.62	261.59	262.47	136,432	-1.19(-0.45%)
Jan 06, 2022	263.59	265.19	261.90	263.66	381,846	+0.19(+0.07%)
Jan 05, 2022	269.20	269.54	263.46	263.46	282,404	-6.00(-2.23%)
Jan 04, 2022	270.58	270.98	268.32	269.47	181,841	-0.21(-0.08%)

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.