Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	141.42	143.41	138.56	138.80	2,617,677	-2.74(-1.93%)
Apr 28, 2022	139.84	141.73	138.10	141.54	2,584,611	+2.08(+1.49%)
Apr 27, 2022	137.59	140.59	137.32	139.46	2,016,717	+1.85(+1.34%)
Apr 26, 2022	138.96	140.65	137.35	137.62	2,416,289	-3.15(-2.24%)
Apr 25, 2022	139.65	140.78	136.60	140.77	1,990,808	+0.99(+0.71%)
Apr 22, 2022	142.13	142.57	139.64	139.78	1,729,225	-3.74(-2.61%)
Apr 21, 2022	145.19	146.70	142.80	143.52	2,396,591	+0.55(+0.38%)
Apr 20, 2022	141.05	144.11	141.05	142.98	1,916,719	+3.46(+2.48%)
Apr 19, 2022	135.65	139.81	134.76	139.52	1,919,002	+4.89(+3.63%)
Apr 18, 2022	133.69	136.02	133.62	134.63	1,630,997	+0.72(+0.54%)
Apr 14, 2022	134.97	136.59	133.43	133.91	1,915,114	-1.78(-1.31%)
Apr 13, 2022	134.55	136.59	134.55	135.69	1,599,184	+0.91(+0.67%)
Apr 12, 2022	136.76	138.76	134.02	134.78	1,845,276	-1.39(-1.02%)
Apr 11, 2022	138.46	140.01	135.94	136.17	1,880,351	-2.78(-2.00%)
Apr 08, 2022	139.38	141.00	138.27	138.96	1,718,000	-0.66(-0.47%)
Apr 07, 2022	137.50	140.35	136.76	139.62	1,868,134	+0.97(+0.70%)
Apr 06, 2022	138.17	139.05	136.72	138.65	2,822,420	-1.67(-1.19%)
Apr 05, 2022	144.27	144.80	139.66	140.33	2,138,409	-4.12(-2.86%)
Apr 04, 2022	144.45	144.57	141.96	144.45	1,499,376	-0.85(-0.59%)
Apr 01, 2022	146.87	146.87	143.95	145.30	2,192,859	+0.05(+0.03%)
Mar 31, 2022	148.41	149.66	145.09	145.25	2,388,625	-3.54(-2.38%)
Mar 30, 2022	149.63	150.57	148.14	148.80	1,352,041	-1.98(-1.31%)
Mar 29, 2022	149.75	151.24	148.61	150.78	1,599,398	+3.18(+2.15%)
Mar 28, 2022	146.69	147.60	145.62	147.60	1,295,345	+0.03(+0.02%)
Mar 25, 2022	147.18	148.16	146.29	147.57	1,250,046	+0.94(+0.64%)
Mar 24, 2022	146.82	147.06	145.83	146.63	1,126,577	+0.74(+0.51%)
Mar 23, 2022	147.45	148.30	145.81	145.90	1,391,507	-2.70(-1.82%)
Mar 22, 2022	149.09	149.32	147.59	148.59	1,285,346	+0.62(+0.42%)
Mar 21, 2022	149.39	149.65	146.74	147.97	2,020,943	-0.94(-0.63%)
Mar 18, 2022	148.60	149.28	145.02	148.91	2,917,275	+0.85(+0.58%)
Mar 17, 2022	145.42	148.08	144.54	148.06	1,452,186	+1.29(+0.88%)
Mar 16, 2022	145.47	147.83	143.61	146.77	1,977,173	+2.94(+2.04%)
Mar 15, 2022	143.74	144.28	141.72	143.83	1,610,760	+1.73(+1.22%)
Mar 14, 2022	141.56	144.35	140.85	142.10	1,652,410	+1.47(+1.05%)
Mar 11, 2022	142.96	143.89	140.45	140.62	1,410,484	-1.23(-0.86%)
Mar 10, 2022	138.87	142.67		141.85	1,862,111	-0.10(-0.07%)
Mar 09, 2022	143.03	144.22	141.82	141.95	1,884,821	+2.78(+2.00%)
Mar 08, 2022	139.87	144.28	138.57	139.17	2,348,119	+0.39(+0.28%)
Mar 07, 2022	142.59	142.59	138.04	138.78	2,532,977	-3.80(-2.66%)
Mar 04, 2022	144.69	146.07	140.71	142.58	2,814,163	-4.94(-3.35%)
Mar 03, 2022	145.72	148.69	145.72	147.52	3,005,865	+2.67(+1.84%)
Mar 02, 2022	140.61	145.53	140.28	144.86	1,975,614	+5.44(+3.91%)
Mar 01, 2022	146.60	147.25	137.43	139.41	5,032,231	-7.46(-5.08%)
Feb 28, 2022	144.51	147.60	143.98	146.87	2,578,762	+0.16(+0.11%)
Feb 25, 2022	143.08	146.83	144.54	146.71	2,549,930	+3.63(+2.53%)
Feb 24, 2022	138.85	143.54	137.33	143.09	2,278,295	+0.95(+0.67%)
Feb 23, 2022	145.10	145.54	141.76	142.13	1,582,016	-2.33(-1.61%)
Feb 22, 2022	145.92	146.94	143.47	144.47	1,769,046	-1.52(-1.04%)
Feb 18, 2022				145.99	0	+0.91(+0.63%)
Feb 17, 2022	148.29	148.61	144.73	145.07	1,391,668	-4.41(-2.95%)
Feb 16, 2022	147.42	149.92	147.34	149.48	2,304,810	+1.43(+0.96%)
Feb 15, 2022	146.95	148.63	146.46	148.06	2,165,733	+3.20(+2.21%)
Feb 14, 2022	143.72	145.65	142.12	144.86	2,317,829	+1.44(+1.00%)
Feb 11, 2022	147.46	147.46	142.22	143.42	2,211,196	-3.93(-2.67%)
Feb 10, 2022	146.62	150.65	146.46	147.35	2,574,575	-1.96(-1.31%)
Feb 09, 2022	146.29	149.50	145.85	149.31	2,951,477	+5.09(+3.53%)
Feb 08, 2022	142.97	144.69	141.48	144.22	2,714,062	+1.30(+0.91%)
Feb 07, 2022	145.43	145.68	142.48	142.91	3,693,441	-0.83(-0.58%)
Feb 04, 2022	147.14	148.46	143.02	143.74	4,302,244	-5.55(-3.72%)
Feb 03, 2022	151.77		148.93	149.29	2,618,206	-4.36(-2.84%)
Feb 02, 2022	152.10	154.07	151.31	153.65	1,644,689	+1.92(+1.27%)

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.