Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	442.41	443.25	435.90	436.37	125,908,984	-6.82(-1.54%)
Mar 30, 2022	444.77	445.60	441.03	443.19	82,398,256	-2.75(-0.62%)
Mar 29, 2022	444.46	446.45	441.72	445.94	89,649,296	+5.45(+1.24%)
Mar 28, 2022	436.77	440.49	434.84	440.49	71,015,736	+3.11(+0.71%)
Mar 25, 2022	435.90	437.66	433.27	437.38	80,129,120	+2.13(+0.49%)
Mar 24, 2022	430.86	435.27	429.72	435.26	66,925,904	+6.46(+1.51%)
Mar 23, 2022	431.80	433.32	428.71	428.79	82,174,792	-5.59(-1.29%)
Mar 22, 2022	430.78	435.34	430.78	434.39	77,608,712	+5.02(+1.17%)
Mar 21, 2022	429.31	431.36	425.78	429.36	91,358,688	-0.13(-0.03%)
Mar 18, 2022	423.19	429.82	422.44	429.49	110,078,888	+4.65(+1.10%)
Mar 17, 2022	417.63	424.84	417.25	424.84	106,622,456	+5.25(+1.25%)
Mar 16, 2022	414.07	419.64	409.17	419.59	150,449,152	+9.10(+2.22%)
Mar 15, 2022	404.32	411.13	403.02	410.48	110,263,392	+8.83(+2.20%)
Mar 14, 2022	405.40	408.92	400.49	401.65	99,640,024	-2.96(-0.73%)
Mar 11, 2022	412.36	412.99	404.09	404.61	99,291,096	-5.21(-1.27%)
Mar 10, 2022	406.97	410.74	404.96	409.82	97,312,608	-1.86(-0.45%)
Mar 09, 2022	409.49	413.70	407.26	411.68	121,217,088	+10.75(+2.68%)
Mar 08, 2022	404.18	411.49	399.84	400.93	170,624,320	-3.06(-0.76%)
Mar 07, 2022	415.67	416.39	403.93	403.99	142,942,576	-12.27(-2.95%)
Mar 04, 2022	415.86	417.42	412.13	416.26	118,548,584	-3.41(-0.81%)
Mar 03, 2022	424.26	424.87	417.83	419.67	108,256,456	-2.10(-0.50%)
Mar 02, 2022	416.46	423.54	415.69	421.77	122,637,336	+7.62(+1.84%)
Mar 01, 2022	419.03	421.08	411.39	414.15	143,098,080	-6.41(-1.52%)
Feb 28, 2022	416.13	422.07	414.85	420.56	150,908,016	-1.08(-0.26%)
Feb 25, 2022	413.80	421.73	414.69	421.64	126,494,232	+9.10(+2.21%)
Feb 24, 2022	395.89	412.98	395.53	412.54	221,737,120	+4.95(+1.22%)
Feb 23, 2022	416.74	417.31	405.84	407.58	137,549,488	-6.18(-1.49%)
Feb 22, 2022	415.99	419.47	410.19	413.76	128,886,616	-4.49(-1.07%)
Feb 18, 2022				418.25	0	-2.73(-0.65%)
Feb 17, 2022	426.91	430.13	420.36	420.97	105,955,592	+1.79(+0.43%)
Feb 16, 2022	427.59	431.56	419.18	419.18	87,756,160	-10.50(-2.44%)
Feb 15, 2022	427.40	429.85	426.87	429.68	91,868,304	+6.63(+1.57%)
Feb 14, 2022	423.73	425.35	419.32	423.05	126,756,424	-1.19(-0.28%)
Feb 11, 2022	432.87	434.98	422.78	424.25	159,069,376	-8.53(-1.97%)
Feb 10, 2022	434.73	440.86	430.74	432.78	145,320,656	-7.92(-1.80%)
Feb 09, 2022	438.46	441.03	438.26	440.70	95,984,760	+6.36(+1.46%)
Feb 08, 2022	430.29	435.29	428.83	434.34	84,013,296	+3.55(+0.82%)
Feb 07, 2022	432.96	434.39	429.44	430.80	87,543,208	-1.39(-0.32%)
Feb 04, 2022	429.92	436.12	427.49	432.19	124,561,816	+2.02(+0.47%)
Feb 03, 2022	434.35	436.30	429.31	430.16	122,363,808	-7.19(-1.64%)
Feb 02, 2022	438.74	441.26	436.38	437.35	121,799,576	+3.32(+0.77%)
Feb 01, 2022	434.09	436.93	430.49	434.02	127,684,872	+3.22(+0.75%)
Jan 31, 2022	425.00	433.71		430.81	157,441,120	+5.12(+1.20%)
Jan 28, 2022	416.75	426.33	412.07	425.68	170,804,096	+10.32(+2.48%)
Jan 27, 2022	422.13	425.34	413.64	415.37	155,730,640	-1.98(-0.48%)
Jan 26, 2022	424.50	427.70	413.07	417.35	193,185,136	-0.90(-0.21%)
Jan 25, 2022	417.12	423.54	351.26	418.25	173,846,000	-4.59(-1.09%)
Jan 24, 2022	416.13	424.17	405.27	422.84	261,546,128	+0.98(+0.23%)
Jan 21, 2022	429.16	431.57	421.58	421.86	211,411,760	-8.21(-1.91%)
Jan 20, 2022	437.05	441.86	428.14	430.07	126,800,696	-5.30(-1.22%)
Jan 19, 2022	441.27	442.70	434.84	435.36	113,278,360	-4.32(-0.98%)
Jan 18, 2022	442.82	443.03	438.55	439.69	114,059,720	-7.93(-1.77%)
Jan 14, 2022				447.62	0	+0.18(+0.04%)
Jan 13, 2022	454.81	455.48	446.38	447.43	94,528,520	-6.25(-1.38%)
Jan 12, 2022	454.23	455.78	451.68	453.68	70,276,576	+1.22(+0.27%)
Jan 11, 2022	448.11	452.56	445.04	452.46	77,604,584	+4.08(+0.91%)
Jan 10, 2022	445.67	448.60	439.79	448.38	124,015,072	-0.56(-0.12%)
Jan 07, 2022	450.73	451.93	447.55	448.94	88,383,304	-1.78(-0.40%)
Jan 06, 2022	450.67	453.49	448.30	450.72	90,431,144	-0.42(-0.09%)
Jan 05, 2022	459.60	460.39	451.05	451.14	108,147,480	-8.83(-1.92%)
Jan 04, 2022	461.58	462.31	458.08	459.97	74,744,288	-0.15(-0.03%)

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.