Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	147.87	148.72	146.56	146.74	15,570	-1.31(-0.88%)
Mar 30, 2022	150.49	151.36	147.79	148.05	19,156	-3.62(-2.39%)
Mar 29, 2022	147.77	151.99	147.77	151.67	43,396	+5.69(+3.90%)
Mar 28, 2022	144.02	146.15	142.86	145.99	7,261	+1.80(+1.25%)
Mar 25, 2022	147.18	147.18	142.67	144.18	12,066	-2.40(-1.64%)
Mar 24, 2022	146.00	146.58	143.51	146.58	11,862	+1.45(+1.00%)
Mar 23, 2022	146.05	146.88	143.67	145.13	18,042	-1.99(-1.35%)
Mar 22, 2022	144.39	147.90	144.35	147.12	13,653	+3.37(+2.34%)
Mar 21, 2022	144.63	145.31	142.34	143.76	16,484	-0.88(-0.61%)
Mar 18, 2022	140.41	144.65	140.41	144.64	10,331	+3.66(+2.59%)
Mar 17, 2022	136.79	140.98	136.45	140.98	24,994	+3.43(+2.49%)
Mar 16, 2022	133.20	137.71	133.20	137.56	17,620	+6.13(+4.67%)
Mar 15, 2022	129.31	131.47	128.68	131.42	14,865	+2.66(+2.07%)
Mar 14, 2022	132.33	133.20	128.47	128.76	20,839	-3.95(-2.97%)
Mar 11, 2022	137.94	137.94	132.59	132.71	11,082	-4.39(-3.20%)
Mar 10, 2022	136.29	137.25	135.13	137.10	17,432	-0.94(-0.68%)
Mar 09, 2022	135.18	138.70	135.18	138.04	35,598	+5.14(+3.87%)
Mar 08, 2022	132.62	135.85	131.14	132.91	46,297	+0.21(+0.16%)
Mar 07, 2022	136.49	136.97	132.64	132.70	25,997	-3.87(-2.84%)
Mar 04, 2022	138.93	140.22	135.75	136.57	18,535	-3.46(-2.47%)
Mar 03, 2022	145.20	145.20	139.95	140.03	23,048	-3.88(-2.70%)
Mar 02, 2022	142.03	144.49	140.35	143.91	53,385	+2.42(+1.71%)
Mar 01, 2022	143.64	144.81	140.84	141.49	42,635	-2.25(-1.57%)
Feb 28, 2022	141.46	144.84	141.46	143.74	18,472	+1.12(+0.78%)
Feb 25, 2022	141.36	142.68	139.96	142.63	17,035	+1.44(+1.02%)
Feb 24, 2022	130.23	141.46	130.23	141.18	33,470	+6.12(+4.53%)
Feb 23, 2022	139.80	139.86	135.06	135.06	14,269	-3.52(-2.54%)
Feb 22, 2022	139.00	140.99	138.32	138.57	19,024	-1.83(-1.31%)
Feb 18, 2022				140.41	0	-2.99(-2.09%)
Feb 17, 2022	147.90	147.90	143.14	143.40	28,717	-6.18(-4.13%)
Feb 16, 2022	149.58	149.77	147.69	149.59	18,027	-1.03(-0.68%)
Feb 15, 2022	148.92	150.76	148.38	150.61	18,544	+4.18(+2.85%)
Feb 14, 2022	145.96	148.80	145.64	146.44	16,212	+0.09(+0.06%)
Feb 11, 2022	151.31	151.47	145.86	146.34	20,099	-4.15(-2.76%)
Feb 10, 2022	149.78	154.08	149.38	150.49	16,623	-1.81(-1.19%)
Feb 09, 2022	150.53	152.35	149.91	152.31	15,686	+3.74(+2.52%)
Feb 08, 2022	145.24	148.64	145.24	148.56	16,995	+2.68(+1.84%)
Feb 07, 2022	145.73	148.10	145.58	145.88	12,849	+0.12(+0.08%)
Feb 04, 2022	141.80	146.57	141.57	145.76	23,600	+3.78(+2.67%)
Feb 03, 2022	144.21		141.72	141.98	23,395	-5.08(-3.45%)
Feb 02, 2022	150.28	150.28	145.93	147.06	12,913	-2.93(-1.95%)
Feb 01, 2022	149.45	150.10	146.44	149.99	45,983	+1.59(+1.07%)
Jan 31, 2022	142.07	148.49		148.39	35,074	+6.22(+4.38%)
Jan 28, 2022	137.59	142.30	136.16	142.17	24,123	+5.07(+3.70%)
Jan 27, 2022	140.97	141.62	136.86	137.10	15,147	-1.72(-1.24%)
Jan 26, 2022	143.45	144.63	138.80	138.82	19,414	-1.57(-1.12%)
Jan 25, 2022	142.31	143.20	139.34	140.40	33,226	-4.81(-3.31%)
Jan 24, 2022	138.84	145.22	135.50	145.21	47,418	+2.88(+2.02%)
Jan 21, 2022	145.40	146.90	142.15	142.33	54,255	-3.91(-2.68%)
Jan 20, 2022	148.02	151.59	146.09	146.24	80,255	-0.57(-0.39%)
Jan 19, 2022	148.26	150.29	146.81	146.81	37,268	-0.98(-0.66%)
Jan 18, 2022	149.46	150.57	147.78	147.78	12,854	-3.69(-2.44%)
Jan 14, 2022				151.48	0	-0.95(-0.62%)
Jan 13, 2022	157.44	157.79	151.99	152.43	22,209	-4.95(-3.14%)
Jan 12, 2022	159.69	161.08	156.35	157.37	18,449	-1.19(-0.75%)
Jan 11, 2022	154.91	158.75	154.21	158.56	36,755	+3.60(+2.33%)
Jan 10, 2022	152.57	155.11	149.20	154.96	30,865	+0.65(+0.42%)
Jan 07, 2022	155.62	156.85	153.70	154.31	54,881	-1.06(-0.69%)
Jan 06, 2022	154.90	157.40	153.20	155.37	11,773	-0.29(-0.19%)
Jan 05, 2022	161.60	162.16	155.44	155.66	33,968	-7.19(-4.42%)
Jan 04, 2022	165.91	165.91	160.22	162.85	27,375	-2.69(-1.62%)

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.