Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	169.56	170.61	165.70	166.01	1,125,094	-2.67(-1.58%)
Mar 30, 2022	170.60	171.28	168.36	168.69	506,815	-2.50(-1.46%)
Mar 29, 2022	168.03	172.07	167.81	171.19	1,088,522	+4.94(+2.97%)
Mar 28, 2022	164.47	167.42	164.38	166.25	624,850	+2.40(+1.47%)
Mar 25, 2022	162.04	164.37	160.24	163.84	500,545	+2.03(+1.25%)
Mar 24, 2022	163.18	164.61	160.81	161.82	835,265	-1.57(-0.96%)
Mar 23, 2022	166.94	166.94	163.19	163.39	529,398	-3.94(-2.35%)
Mar 22, 2022	167.29	167.98	165.54	167.33	922,636	+0.75(+0.45%)
Mar 21, 2022	169.31	170.04	165.17	166.58	667,317	-2.73(-1.61%)
Mar 18, 2022	168.41	170.19	167.71	169.31	1,033,582	+0.82(+0.49%)
Mar 17, 2022	165.18	168.99	165.16	168.49	882,925	+3.48(+2.11%)
Mar 16, 2022	164.40	167.07	161.21	165.01	596,088	+2.37(+1.45%)
Mar 15, 2022	162.27	164.39	160.24	162.65	828,784	+1.51(+0.94%)
Mar 14, 2022	166.76	166.87	160.52	161.14	671,637	-5.16(-3.10%)
Mar 11, 2022	170.77	171.11	166.08	166.29	332,694	-3.20(-1.89%)
Mar 10, 2022	166.79	170.00	165.95	169.49	636,755	+0.80(+0.47%)
Mar 09, 2022	170.88	171.54	167.85	168.69	832,253	+1.47(+0.88%)
Mar 08, 2022	165.25	170.38	164.79	167.22	749,817	+0.36(+0.22%)
Mar 07, 2022	171.16	171.27	165.60	166.86	1,042,492	-4.35(-2.54%)
Mar 04, 2022	170.76	171.78	169.24	171.22	968,708	-0.84(-0.49%)
Mar 03, 2022	171.62	173.02	169.82	172.05	659,707	+0.99(+0.58%)
Mar 02, 2022	169.26	171.96	168.89	171.06	804,549	+2.84(+1.69%)
Mar 01, 2022	170.93	171.52	167.15	168.23	701,330	-2.37(-1.39%)
Feb 28, 2022	171.35	173.19	168.76	170.59	913,301	-3.45(-1.98%)
Feb 25, 2022	170.42	174.23	170.48	174.04	657,156	+3.99(+2.34%)
Feb 24, 2022	164.94	170.50	164.37	170.06	649,699	+2.56(+1.53%)
Feb 23, 2022	173.24	174.34	167.32	167.49	786,116	-4.87(-2.83%)
Feb 22, 2022	173.84	174.71	171.03	172.37	712,181	-2.34(-1.34%)
Feb 18, 2022				174.70	0	-2.24(-1.27%)
Feb 17, 2022	179.67	180.28	176.68	176.94	534,457	-3.91(-2.16%)
Feb 16, 2022	179.90	181.69	178.72	180.86	482,464	+1.26(+0.70%)
Feb 15, 2022	179.51	181.84	178.47	179.59	474,896	+1.25(+0.70%)
Feb 14, 2022	180.42	182.41	177.72	178.34	509,757	-2.08(-1.15%)
Feb 11, 2022	181.34	182.61	179.01	180.42	721,851	-0.14(-0.08%)
Feb 10, 2022	181.18	184.22	179.16	180.56	872,781	-2.96(-1.61%)
Feb 09, 2022	178.99	183.66	178.99	183.52	448,414	+5.74(+3.23%)
Feb 08, 2022	179.02	179.75	177.10	177.78	455,199	-1.63(-0.91%)
Feb 07, 2022	178.92	180.74	178.64	179.41	504,710	+0.03(+0.02%)
Feb 04, 2022	181.08	182.04	178.56	179.39	450,411	-2.27(-1.25%)
Feb 03, 2022	180.91	182.60		181.66	598,454	-0.53(-0.29%)
Feb 02, 2022	178.31	182.27	177.79	182.19	1,027,572	+4.36(+2.45%)
Feb 01, 2022	178.68	179.30	176.18	177.83	363,931	-0.26(-0.15%)
Jan 31, 2022	176.05		175.43	178.09	604,271	+1.47(+0.83%)
Jan 28, 2022	168.27	176.63	166.32	176.62	685,143	+8.12(+4.82%)
Jan 27, 2022	172.13	173.78	167.96	168.51	539,422	-2.71(-1.59%)
Jan 26, 2022	176.67	177.44	170.72	171.22	734,414	-3.82(-2.18%)
Jan 25, 2022	173.63	176.46	170.76	175.04	733,520	-1.00(-0.57%)
Jan 24, 2022	175.07	176.21	169.70	176.04	758,302	-1.42(-0.80%)
Jan 21, 2022	178.39	179.89	176.93	177.46	578,603	-1.30(-0.73%)
Jan 20, 2022	182.82	184.62	178.64	178.76	592,864	-4.06(-2.22%)
Jan 19, 2022	185.81	187.64	182.46	182.83	673,302	-2.67(-1.44%)
Jan 18, 2022	185.39	186.67	184.23	185.49	858,580	-0.98(-0.53%)
Jan 14, 2022				186.47	0	-1.18(-0.63%)
Jan 13, 2022	186.00	188.72	185.68	187.65	503,067	+1.98(+1.07%)
Jan 12, 2022	184.01	186.26	183.93	185.67	371,777	+1.29(+0.70%)
Jan 11, 2022	184.41	185.18	182.23	184.38	661,540	+0.59(+0.32%)
Jan 10, 2022	183.10	184.10	181.41	183.79	536,094	-1.15(-0.62%)
Jan 07, 2022	187.48	188.25	184.81	184.94	561,697	-3.54(-1.88%)
Jan 06, 2022	190.56	192.72	187.84	188.48	398,627	-2.22(-1.16%)
Jan 05, 2022	194.77	195.24	190.69	190.70	760,752	-5.00(-2.56%)
Jan 04, 2022	194.13	197.45	194.10	195.70	564,999	+1.59(+0.82%)

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.