Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	123.56	124.64	123.23	123.83	362,374	+0.51(+0.41%)
Mar 30, 2022	121.16	123.64	120.95	123.33	173,642	+1.33(+1.09%)
Mar 29, 2022	121.98	123.08	120.82	121.99	215,842	+1.07(+0.88%)
Mar 28, 2022	120.26	121.67	119.79	120.92	465,377	+1.70(+1.43%)
Mar 25, 2022	120.12	120.12	117.57	119.22	661,015	-2.03(-1.67%)
Mar 24, 2022	120.16	122.05	120.00	121.24	76,134	-1.20(-0.98%)
Mar 23, 2022	119.55	122.49	118.89	122.44	171,383	+3.99(+3.37%)
Mar 22, 2022	118.98	119.49	118.07	118.45	263,724	-2.28(-1.89%)
Mar 21, 2022	121.86	122.29	120.06	120.73	160,908	-3.62(-2.91%)
Mar 18, 2022	123.38	124.62	123.38	124.35	154,186	+2.05(+1.67%)
Mar 17, 2022	123.62	124.34	121.32	122.31	279,855	-1.34(-1.09%)
Mar 16, 2022	121.97	124.08	120.27	123.65	525,316	+2.04(+1.67%)
Mar 15, 2022	123.27	123.65	121.02	121.62	237,343	-0.19(-0.15%)
Mar 14, 2022	122.95	123.16	121.81	121.81	178,426	-4.09(-3.25%)
Mar 11, 2022	124.92	126.41	124.77	125.89	149,297	+0.97(+0.78%)
Mar 10, 2022	125.62	125.99	123.99	124.92	329,541	-2.80(-2.19%)
Mar 09, 2022	128.68	129.10	127.49	127.73	246,507	-1.97(-1.52%)
Mar 08, 2022	129.07	130.25	128.72	129.70	115,133	-1.89(-1.43%)
Mar 07, 2022	131.23	133.08	130.72	131.58	216,436	-0.71(-0.54%)
Mar 04, 2022	132.62	133.16	131.12	132.29	140,268	+2.71(+2.09%)
Mar 03, 2022	129.08	130.76	128.53	129.58	247,184	+1.86(+1.45%)
Mar 02, 2022	132.25	132.90	127.68	127.73	343,213	-6.53(-4.86%)
Mar 01, 2022	133.02	135.35	132.50	134.25	299,552	+2.14(+1.62%)
Feb 28, 2022	130.22	132.53	130.15	132.12	228,942	+3.87(+3.02%)
Feb 25, 2022	128.49	129.04	127.49	128.25	50,931	-0.31(-0.24%)
Feb 24, 2022	131.44	131.44	127.68	128.56	92,882	+0.46(+0.36%)
Feb 23, 2022	129.33	129.68	127.78	128.10	95,845	-2.61(-1.99%)
Feb 22, 2022	129.44	130.71	129.09	130.71	62,301	+0.44(+0.34%)
Feb 18, 2022				130.27	0	+2.40(+1.88%)
Feb 17, 2022	127.68	128.98	126.75	127.87	128,034	+1.04(+0.82%)
Feb 16, 2022	127.01	127.01	125.12	126.83	101,975	+1.12(+0.89%)
Feb 15, 2022	126.56	126.65	125.57	125.71	85,117	-2.16(-1.69%)
Feb 14, 2022	128.72	129.17	127.20	127.87	134,718	-1.95(-1.50%)
Feb 11, 2022	128.34	130.20	126.32	129.82	239,218	+2.28(+1.79%)
Feb 10, 2022	129.33	129.57	127.16	127.54	194,834	-2.73(-2.09%)
Feb 09, 2022	130.63	131.56	129.98	130.27	105,031	+0.22(+0.17%)
Feb 08, 2022	130.16	130.57	129.60	130.04	125,948	-1.24(-0.95%)
Feb 07, 2022	130.91	131.61	130.50	131.28	56,894	+0.02(+0.01%)
Feb 04, 2022	132.58	132.58	130.88	131.27	121,663	-2.63(-1.97%)
Feb 03, 2022	132.97	134.37		133.90	68,138	-1.60(-1.18%)
Feb 02, 2022	134.94	137.27	134.94	135.50	70,224	+0.54(+0.40%)
Feb 01, 2022	135.40	135.71	134.08	134.96	64,939	-0.94(-0.69%)
Jan 31, 2022	135.17	136.06	135.11	135.90	122,971	-0.81(-0.59%)
Jan 28, 2022	134.96	137.15	134.96	136.71	202,014	+0.10(+0.07%)
Jan 27, 2022	135.50	137.02	135.50	136.61	124,096	+3.75(+2.83%)
Jan 26, 2022	135.22	135.53	132.85	132.85	68,505	-2.19(-1.63%)
Jan 25, 2022	136.34	136.95	134.53	135.05	72,337	-0.29(-0.21%)
Jan 24, 2022	137.84	137.94	135.31	135.34	175,188	-1.82(-1.33%)
Jan 21, 2022	136.57	137.69	135.71	137.16	131,753	+2.41(+1.79%)
Jan 20, 2022	133.98	134.81	133.54	134.75	103,343	+1.03(+0.77%)
Jan 19, 2022	132.74	134.36	132.57	133.72	77,506	+1.46(+1.10%)
Jan 18, 2022	133.99	134.09	132.26	132.26	285,524	-2.75(-2.03%)
Jan 14, 2022				135.01	0	-2.81(-2.04%)
Jan 13, 2022	136.59	137.84	136.07	137.82	35,812	+1.70(+1.25%)
Jan 12, 2022	137.17	137.41	135.93	136.12	47,011	-0.79(-0.58%)
Jan 11, 2022	136.01	136.97	135.86	136.92	76,768	+1.62(+1.20%)
Jan 10, 2022	134.01	135.62	133.53	135.29	55,997	+0.39(+0.29%)
Jan 07, 2022	135.85	136.05	134.06	134.90	126,857	-1.18(-0.86%)
Jan 06, 2022	135.09	136.22	134.53	136.07	67,089	+0.83(+0.61%)
Jan 05, 2022	136.85	137.03	135.01	135.24	68,804	-0.93(-0.68%)
Jan 04, 2022	136.41	136.91	135.02	136.17	121,140	-1.28(-0.93%)

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.