Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	144.93	145.84	140.69	140.92	453,499	-4.32(-2.97%)
Apr 28, 2022	145.01	145.84	142.91	145.24	241,893	+0.93(+0.65%)
Apr 27, 2022	142.36	145.49	142.23	144.30	306,580	+2.08(+1.46%)
Apr 26, 2022	145.09	145.92	142.17	142.22	219,015	-3.65(-2.50%)
Apr 25, 2022	144.85	146.33	140.08	145.88	289,102	+0.22(+0.15%)
Apr 22, 2022	150.14	150.55	145.58	145.66	245,659	-4.34(-2.89%)
Apr 21, 2022	152.86	153.51	149.78	150.00	185,837	-1.52(-1.00%)
Apr 20, 2022	150.01	152.74	149.47	151.52	237,725	+2.05(+1.37%)
Apr 19, 2022	149.24	150.28	148.34	149.47	235,983	+0.68(+0.46%)
Apr 18, 2022	150.68	151.53	147.74	148.79	219,112	-2.57(-1.70%)
Apr 14, 2022	151.08	152.81	149.90	151.36	233,964	+0.39(+0.26%)
Apr 13, 2022	149.22	150.98	148.27	150.97	317,850	+1.79(+1.20%)
Apr 12, 2022	152.54	153.92	148.94	149.18	346,869	-3.00(-1.97%)
Apr 11, 2022	154.49	157.57	151.94	152.19	437,163	-2.66(-1.72%)
Apr 08, 2022	155.12	156.26	153.49	154.85	243,614	+0.67(+0.43%)
Apr 07, 2022	155.34	155.95	152.57	154.18	316,045	-1.69(-1.08%)
Apr 06, 2022	154.10	157.01	153.85	155.87	459,771	+0.93(+0.60%)
Apr 05, 2022	157.10	159.23	154.64	154.94	441,893	-1.88(-1.20%)
Apr 04, 2022	161.76	163.74	156.37	156.81	746,435	-2.15(-1.35%)
Apr 01, 2022	156.18	159.14	155.32	158.96	409,081	+3.33(+2.14%)
Mar 31, 2022	155.75	157.51	155.57	155.63	354,350	+0.20(+0.13%)
Mar 30, 2022	155.65	155.97	153.81	155.44	298,242	+0.25(+0.16%)
Mar 29, 2022	153.34	155.22	151.97	155.18	352,297	+3.21(+2.11%)
Mar 28, 2022	149.96	152.53	149.32	151.97	410,008	+1.78(+1.18%)
Mar 25, 2022	148.77	150.98	148.77	150.19	322,875	+1.92(+1.30%)
Mar 24, 2022	147.22	148.70	146.70	148.27	338,170	+1.66(+1.13%)
Mar 23, 2022	147.52	147.52	145.84	146.61	298,648	-1.36(-0.92%)
Mar 22, 2022	146.91	148.68	146.66	147.97	327,327	+1.41(+0.96%)
Mar 21, 2022	150.46	151.44	145.10	146.55	359,637	-1.05(-0.71%)
Mar 18, 2022	145.55	147.73	143.64	147.60	1,120,313	+1.45(+0.99%)
Mar 17, 2022	145.31	146.45	142.82	146.15	398,297	+1.02(+0.70%)
Mar 16, 2022	144.22	146.45	142.00	145.13	555,573	+2.19(+1.53%)
Mar 15, 2022	138.82	143.16	138.38	142.94	367,546	+4.64(+3.36%)
Mar 14, 2022	140.11	140.62	137.00	138.29	381,170	+0.20(+0.14%)
Mar 11, 2022	138.37	139.56	136.51	138.10	357,729	+0.17(+0.12%)
Mar 10, 2022	137.31	138.91	134.76	137.93	381,031	-1.36(-0.98%)
Mar 09, 2022	136.82	139.91	135.75	139.29	443,909	+4.38(+3.24%)
Mar 08, 2022	137.44	138.65	131.91	134.92	387,792	-2.07(-1.51%)
Mar 07, 2022	140.16	140.53	136.87	136.98	533,896	-4.55(-3.22%)
Mar 04, 2022	142.34	142.88	139.11	141.54	415,861	-2.91(-2.01%)
Mar 03, 2022	146.44	146.44	143.37	144.44	276,123	-1.51(-1.03%)
Mar 02, 2022	142.99	146.90	142.21	145.95	378,307	+3.48(+2.44%)
Mar 01, 2022	145.66	146.73	141.28	142.48	375,299	-5.18(-3.51%)
Feb 28, 2022	147.87	149.19	146.40	147.66	261,298	-2.79(-1.86%)
Feb 25, 2022	146.91	150.53	148.33	150.45	340,703	+3.22(+2.19%)
Feb 24, 2022	143.74	147.68	142.30	147.22	627,500	+0.64(+0.43%)
Feb 23, 2022	147.64	148.81	146.54	146.59	439,632	-0.30(-0.21%)
Feb 22, 2022	150.38	150.59	145.86	146.89	516,085	-3.62(-2.41%)
Feb 18, 2022				150.52	0	+0.05(+0.03%)
Feb 17, 2022	151.29	151.31	148.48	150.47	407,355	-2.12(-1.39%)
Feb 16, 2022	153.15	153.89	152.19	152.59	385,476	-0.50(-0.33%)
Feb 15, 2022	153.09	154.20	152.19	153.09	299,812	+1.12(+0.73%)
Feb 14, 2022	149.99	152.99	149.89	151.97	694,774	+1.47(+0.98%)
Feb 11, 2022	151.50	152.99	149.98	150.51	320,762	-0.66(-0.43%)
Feb 10, 2022	151.13	155.48	150.61	151.16	399,471	-1.27(-0.84%)
Feb 09, 2022	151.44	152.98	150.62	152.44	469,759	+1.54(+1.02%)
Feb 08, 2022	152.90	153.71	150.90	150.90	515,943	-1.87(-1.22%)
Feb 07, 2022	153.49	154.76	152.06	152.77	890,651	+1.32(+0.87%)
Feb 04, 2022	151.61	153.20	147.68	151.45	844,869	-0.72(-0.47%)
Feb 03, 2022	154.20		151.65	152.16	948,615	-2.23(-1.45%)
Feb 02, 2022	154.75	155.98	152.76	154.39	646,568	-0.29(-0.19%)

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.