Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	130.49	135.79	130.49	132.28	1,446,786	+0.81(+0.61%)
Mar 30, 2022	130.04	133.15	129.55	131.48	1,078,563	+2.55(+1.98%)
Mar 29, 2022	133.16	134.23	127.75	128.92	1,949,642	-5.73(-4.26%)
Mar 28, 2022	134.07	136.13	131.51	134.66	1,561,908	+0.60(+0.45%)
Mar 25, 2022	131.07	134.17	130.13	134.06	1,752,822	+4.52(+3.49%)
Mar 24, 2022	127.41	130.76	126.02	129.54	1,168,766	+1.71(+1.34%)
Mar 23, 2022	124.58	129.08	124.58	127.83	1,019,384	+2.89(+2.31%)
Mar 22, 2022	124.64	128.86	124.56	124.94	1,034,154	+0.93(+0.75%)
Mar 21, 2022	120.71	125.89	120.19	124.00	1,114,697	+4.01(+3.34%)
Mar 18, 2022	118.64	121.10	117.53	119.99	1,078,758	+0.83(+0.69%)
Mar 17, 2022	115.91	119.23	115.28	119.17	647,238	+1.09(+0.92%)
Mar 16, 2022	116.19	120.29	116.09	118.08	722,102	+3.09(+2.69%)
Mar 15, 2022	116.35	116.35	112.35	114.99	1,262,190	-1.64(-1.41%)
Mar 14, 2022	118.89	120.11	115.71	116.63	589,181	-1.88(-1.59%)
Mar 11, 2022	120.60	120.60	117.06	118.51	1,013,654	+1.00(+0.86%)
Mar 10, 2022	114.03	117.99		117.51	956,467	+1.63(+1.41%)
Mar 09, 2022	114.41	117.10	113.39	115.88	892,239	+3.81(+3.40%)
Mar 08, 2022	108.59	114.53	107.37	112.06	1,008,921	+5.34(+5.01%)
Mar 07, 2022	118.62	118.89	106.65	106.72	1,383,985	-10.90(-9.26%)
Mar 04, 2022	117.43	119.55	115.72	117.62	1,110,560	-1.23(-1.04%)
Mar 03, 2022	117.05	119.03	116.13	118.85	848,517	+2.41(+2.07%)
Mar 02, 2022	110.52	118.40	110.17	116.44	1,158,502	+7.24(+6.63%)
Mar 01, 2022	109.05	111.87	106.82	109.20	1,070,938	+0.35(+0.32%)
Feb 28, 2022	105.63	109.43	105.63	108.85	674,989	+1.60(+1.50%)
Feb 25, 2022	107.15	107.73	105.92	107.25	835,077	+0.21(+0.19%)
Feb 24, 2022	103.11	107.39	101.96	107.04	1,006,556	+0.80(+0.75%)
Feb 23, 2022	111.58	111.58	105.85	106.24	604,915	-4.58(-4.14%)
Feb 22, 2022	115.54	116.70	110.45	110.82	729,509	-5.14(-4.43%)
Feb 18, 2022				115.96	0	+0.12(+0.10%)
Feb 17, 2022	117.86	118.29	115.15	115.84	928,308	-3.67(-3.07%)
Feb 16, 2022	119.76	120.48	118.18	119.51	1,031,102	-1.21(-1.00%)
Feb 15, 2022	117.68	121.61	117.47	120.72	839,334	+4.09(+3.51%)
Feb 14, 2022	116.02	118.23	115.23	116.63	739,329	+0.75(+0.65%)
Feb 11, 2022	118.48	120.44	114.48	115.88	999,438	-2.03(-1.73%)
Feb 10, 2022	118.11	122.45	117.01	117.91	886,300	-0.51(-0.43%)
Feb 09, 2022	116.29	119.57	116.29	118.42	1,032,411	+4.35(+3.81%)
Feb 08, 2022	115.59	118.49	111.30	114.07	2,044,355	+9.37(+8.95%)
Feb 07, 2022	104.15	105.26	102.28	104.70	1,475,237	+1.13(+1.09%)
Feb 04, 2022	103.89	105.12	101.92	103.57	720,568	-0.86(-0.82%)
Feb 03, 2022	104.97	106.32	103.53	104.43	808,826	-0.76(-0.72%)
Feb 02, 2022	106.40	107.00	102.23	105.19	836,476	-1.70(-1.59%)
Feb 01, 2022	105.70	107.21	104.23	106.89	426,117	+0.89(+0.84%)
Jan 31, 2022	104.50	106.03		106.00	892,329	+1.71(+1.64%)
Jan 28, 2022	102.08	104.45	100.48	104.29	671,129	+1.77(+1.73%)
Jan 27, 2022	105.87	107.38	101.50	102.52	1,385,573	-2.73(-2.60%)
Jan 26, 2022	107.16	109.04	103.97	105.25	595,116	-0.23(-0.21%)
Jan 25, 2022	105.92	106.55	102.19	105.48	588,226	-2.07(-1.93%)
Jan 24, 2022	103.90	107.82	101.43	107.55	656,592	+1.29(+1.22%)
Jan 21, 2022	107.10	109.05	105.36	106.25	478,987	-1.07(-0.99%)
Jan 20, 2022	109.38	111.83	106.97	107.32	659,914	-2.48(-2.26%)
Jan 19, 2022	115.50	115.50	109.56	109.80	640,382	-4.74(-4.14%)
Jan 18, 2022	113.39	114.87	112.26	114.54	630,008	+0.52(+0.46%)
Jan 14, 2022				114.02	0	-0.91(-0.79%)
Jan 13, 2022	112.96	115.48	111.93	114.93	735,941	+3.00(+2.68%)
Jan 12, 2022	112.71	113.44	110.70	111.93	643,598	+0.00(+0.00%)
Jan 11, 2022	109.75	112.00	108.78	111.93	566,137	+3.14(+2.89%)
Jan 10, 2022	109.91	110.40	107.30	108.79	779,497	-1.09(-1.00%)
Jan 07, 2022	109.23	111.25	109.09	109.88	631,035	+0.51(+0.46%)
Jan 06, 2022	111.29	112.24	109.05	109.38	418,496	-0.84(-0.76%)
Jan 05, 2022	111.68	114.14	110.17	110.22	874,403	-0.73(-0.66%)
Jan 04, 2022	107.86	111.38	107.33	110.95	522,173	+4.91(+4.63%)

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.