Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	184.50	184.81	180.33	180.33	115,858	-4.27(-2.31%)
Mar 30, 2022	186.98	187.17	183.70	184.60	68,143	-2.90(-1.55%)
Mar 29, 2022	187.56	188.80	186.22	187.50	155,964	+2.80(+1.52%)
Mar 28, 2022	184.85	184.85	182.24	184.70	85,651	-0.48(-0.26%)
Mar 25, 2022	184.54	185.93	184.19	185.18	72,826	+1.47(+0.80%)
Mar 24, 2022	183.30	183.84	182.69	183.71	65,405	+0.58(+0.32%)
Mar 23, 2022	185.99	185.99	182.95	183.13	630,639	-4.33(-2.31%)
Mar 22, 2022	186.04	188.28	186.04	187.46	137,884	+3.56(+1.94%)
Mar 21, 2022	185.73	186.02	182.76	183.90	109,517	-1.50(-0.81%)
Mar 18, 2022	183.37	185.87	182.54	185.40	76,899	+1.48(+0.80%)
Mar 17, 2022	181.07	183.92	180.01	183.92	81,268	+1.41(+0.77%)
Mar 16, 2022	178.69	183.00	178.60	182.51	118,398	+6.37(+3.62%)
Mar 15, 2022	174.76	176.44	174.21	176.14	86,566	+2.55(+1.47%)
Mar 14, 2022	173.76	176.92	172.99	173.59	132,598	+1.80(+1.05%)
Mar 11, 2022	175.43	176.03	171.72	171.79	75,034	-1.70(-0.98%)
Mar 10, 2022	172.11		171.46	173.49	135,029	-1.69(-0.96%)
Mar 09, 2022	173.96	176.57	173.71	175.18	131,504	+7.08(+4.21%)
Mar 08, 2022	168.72	172.74	166.32	168.10	152,326	+0.15(+0.09%)
Mar 07, 2022	175.17	175.19	167.95	167.95	197,132	-8.74(-4.95%)
Mar 04, 2022	178.68	178.68	174.78	176.69	173,164	-4.98(-2.74%)
Mar 03, 2022	184.27	184.64	180.58	181.67	470,160	-1.55(-0.85%)
Mar 02, 2022	180.24	184.18	180.15	183.22	98,018	+4.13(+2.31%)
Mar 01, 2022	185.90	185.90	178.07	179.09	169,426	-7.88(-4.21%)
Feb 28, 2022	185.90	188.61	185.29	186.97	109,018	-3.30(-1.73%)
Feb 25, 2022	185.97	190.70	187.41	190.27	452,988	+5.14(+2.78%)
Feb 24, 2022	179.16	185.47	178.76	185.13	175,971	-1.41(-0.76%)
Feb 23, 2022	192.00	192.00	186.12	186.54	65,994	-3.66(-1.92%)
Feb 22, 2022	190.23	192.55	188.83	190.20	67,785	-1.34(-0.70%)
Feb 18, 2022				191.54	0	-0.65(-0.34%)
Feb 17, 2022	196.09	196.25	191.76	192.19	82,430	-6.06(-3.06%)
Feb 16, 2022	196.94	198.82	196.56	198.25	65,652	+0.43(+0.22%)
Feb 15, 2022	197.17	198.12	196.49	197.82	71,362	+3.29(+1.69%)
Feb 14, 2022	195.72	196.59	192.90	194.53	119,143	-1.41(-0.72%)
Feb 11, 2022	198.89	200.96	194.77	195.94	201,198	-3.57(-1.79%)
Feb 10, 2022	200.56	203.25	198.60	199.51	102,163	-2.09(-1.04%)
Feb 09, 2022	201.15	202.75	200.81	201.60	105,800	+1.86(+0.93%)
Feb 08, 2022	198.74	200.06	198.39	199.74	57,710	+2.11(+1.07%)
Feb 07, 2022	197.76	198.91	196.72	197.63	55,499	+0.12(+0.06%)
Feb 04, 2022	195.28	198.89	194.47	197.51	82,178	+2.81(+1.44%)
Feb 03, 2022	196.53		194.50	194.70	107,267	-2.69(-1.36%)
Feb 02, 2022	196.54	197.67	195.16	197.39	56,468	+0.76(+0.39%)
Feb 01, 2022	193.37	196.90	193.03	196.63	77,886	+3.72(+1.93%)
Jan 31, 2022	189.79	192.97		192.91	68,509	+2.17(+1.14%)
Jan 28, 2022	186.79	190.88	184.40	190.74	81,306	+4.72(+2.54%)
Jan 27, 2022	189.19	190.47	185.13	186.02	110,215	-0.87(-0.47%)
Jan 26, 2022	188.35	190.32	184.72	186.89	112,452	+0.77(+0.41%)
Jan 25, 2022	183.63	187.40	180.66	186.12	139,233	+0.31(+0.17%)
Jan 24, 2022	182.10	185.99	177.94	185.81	233,134	-0.39(-0.21%)
Jan 21, 2022	189.63	190.38	185.56	186.20	183,208	-4.46(-2.34%)
Jan 20, 2022	192.60	195.43	190.46	190.66	101,088	-1.11(-0.58%)
Jan 19, 2022	196.45	196.45	191.70	191.77	74,347	-3.13(-1.61%)
Jan 18, 2022	198.28	198.30	194.20	194.90	98,418	-4.68(-2.34%)
Jan 14, 2022				199.58	0	-2.24(-1.11%)
Jan 13, 2022	203.43	204.88	201.36	201.82	78,288	-1.13(-0.56%)
Jan 12, 2022	203.33	204.34	202.30	202.95	133,418	+0.28(+0.14%)
Jan 11, 2022	201.10	202.75	199.49	202.67	139,420	+2.33(+1.16%)
Jan 10, 2022	202.24	202.24	197.50	200.34	93,088	-1.15(-0.57%)
Jan 07, 2022	200.23	202.12	199.66	201.49	94,930	+1.21(+0.60%)
Jan 06, 2022	199.00	200.43	197.48	200.28	383,703	+2.56(+1.29%)
Jan 05, 2022	201.28	202.28	197.61	197.72	151,361	-2.82(-1.41%)
Jan 04, 2022	198.52	201.60	198.52	200.54	449,394	+4.18(+2.13%)

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.