Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	846.55	849.39	844.50	847.00	184,386	+2.45(+0.29%)
Mar 30, 2022	848.67	850.49	844.02	844.55	100,268	-5.16(-0.61%)
Mar 29, 2022	851.99	853.07	847.00	849.71	103,714	+2.91(+0.34%)
Mar 28, 2022	859.21	859.78	846.00	846.80	211,347	-13.20(-1.53%)
Mar 25, 2022	849.54	862.87	846.80	860.00	185,549	+10.46(+1.23%)
Mar 24, 2022	844.02	849.89	844.00	849.54	220,840	+3.88(+0.46%)
Mar 23, 2022	843.44	846.00	840.42	845.66	221,830	+2.86(+0.34%)
Mar 22, 2022	845.50	846.00	841.43	842.80	446,647	-1.80(-0.21%)
Mar 21, 2022	846.50	853.21	838.59	844.60	1,112,355	+167.85(+24.80%)
Mar 18, 2022	676.16	678.59	665.35	676.75	88,858	-0.56(-0.08%)
Mar 17, 2022	667.35	678.18	658.13	677.31	72,983	+6.37(+0.95%)
Mar 16, 2022	683.80	686.15	661.80	670.94	69,686	-1.26(-0.19%)
Mar 15, 2022	656.29	673.81	656.29	672.20	73,773	+21.86(+3.36%)
Mar 14, 2022	646.76	650.96	641.75	650.34	56,663	+11.83(+1.85%)
Mar 11, 2022	640.44	643.73	636.81	638.51	62,102	+5.59(+0.88%)
Mar 10, 2022	626.71	635.72	618.62	632.92	65,682	-3.36(-0.53%)
Mar 09, 2022	620.25	639.66	620.25	636.28	95,831	+37.55(+6.27%)
Mar 08, 2022	613.47	617.37	585.10	598.73	142,897	-12.11(-1.98%)
Mar 07, 2022	646.39	646.39	608.83	610.84	88,249	-43.41(-6.64%)
Mar 04, 2022	661.67	662.85	647.65	654.25	61,451	-15.36(-2.29%)
Mar 03, 2022	669.43	676.72	664.90	669.61	56,830	+0.38(+0.06%)
Mar 02, 2022	646.34	671.89	646.34	669.23	58,409	+23.58(+3.65%)
Mar 01, 2022	654.52	663.42	642.34	645.65	91,768	-16.27(-2.46%)
Feb 28, 2022	661.62	668.98	655.55	661.92	87,096	-11.62(-1.73%)
Feb 25, 2022	669.33	675.54	661.67	673.54	95,852	+10.62(+1.60%)
Feb 24, 2022	659.90	664.74	644.61	662.92	95,953	-9.86(-1.47%)
Feb 23, 2022	681.11	692.94	671.75	672.78	76,788	-9.99(-1.46%)
Feb 22, 2022	685.20	689.31	678.02	682.77	56,239	-5.03(-0.73%)
Feb 18, 2022				687.80	0	+7.44(+1.09%)
Feb 17, 2022	687.65	688.63	672.81	680.36	57,204	-13.09(-1.89%)
Feb 16, 2022	686.54	698.24	683.30	693.45	54,836	+4.26(+0.62%)
Feb 15, 2022	678.44	691.43	676.46	689.19	88,040	+16.99(+2.53%)
Feb 14, 2022	669.83	675.40	665.50	672.20	64,302	+1.63(+0.24%)
Feb 11, 2022	681.84	684.60	667.86	670.57	66,056	-8.62(-1.27%)
Feb 10, 2022	685.00	694.42	677.03	679.19	67,921	-8.65(-1.26%)
Feb 09, 2022	694.16	703.22	684.39	687.84	61,733	-5.53(-0.80%)
Feb 08, 2022	685.66	695.46	684.37	693.37	52,689	+11.75(+1.72%)
Feb 07, 2022	688.58	689.13	681.61	681.62	55,050	-5.61(-0.82%)
Feb 04, 2022	687.08	694.36	681.85	687.23	78,080	+1.09(+0.16%)
Feb 03, 2022	687.05			686.14	67,185	-0.73(-0.11%)
Feb 02, 2022	673.18	688.99	669.33	686.87	91,400	+13.24(+1.97%)
Feb 01, 2022	663.84	674.99	659.65	673.63	59,919	+9.63(+1.45%)
Jan 31, 2022	654.76	664.73		664.00	73,771	+5.77(+0.88%)
Jan 28, 2022	638.18	658.52	638.13	658.23	59,720	+15.52(+2.41%)
Jan 27, 2022	647.91	660.00	633.75	642.71	78,194	-2.59(-0.40%)
Jan 26, 2022	650.39	659.39	638.95	645.30	70,425	+0.00(+0.00%)
Jan 25, 2022	650.50	652.98	635.03	645.30	63,524	-11.70(-1.78%)
Jan 24, 2022	642.69	659.61	633.82	657.00	80,733	+4.60(+0.71%)
Jan 21, 2022	657.90	666.42	650.83	652.40	63,213	-9.10(-1.38%)
Jan 20, 2022	661.18	678.00	660.71	661.50	53,532	+1.00(+0.15%)
Jan 19, 2022	672.69	675.39	660.26	660.50	54,449	-9.59(-1.43%)
Jan 18, 2022	682.51	682.51	669.24	670.09	47,551	-14.37(-2.10%)
Jan 14, 2022				684.46	0	-0.11(-0.02%)
Jan 13, 2022	680.58	694.10	680.58	684.57	65,193	+7.55(+1.12%)
Jan 12, 2022	679.65	685.47	672.89	677.02	67,103	-6.57(-0.96%)
Jan 11, 2022	681.89	684.40	674.38	683.59	89,759	+5.56(+0.82%)
Jan 10, 2022	678.80	684.76	669.68	678.03	75,704	+3.72(+0.55%)
Jan 07, 2022	662.58	677.27	661.06	674.31	80,151	+15.56(+2.36%)
Jan 06, 2022	665.41	668.07	655.48	658.75	70,872	+0.68(+0.10%)
Jan 05, 2022	670.89	672.58	656.11	658.07	80,626	-9.10(-1.36%)
Jan 04, 2022	666.48	676.18	665.81	667.17	62,471	+7.70(+1.17%)

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.