Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	497.13	498.61	477.41	479.00	1,867	+0.45(+0.09%)
Apr 28, 2022	500.00	500.00	469.70	478.55	1,597	-13.45(-2.73%)
Apr 27, 2022	503.66	503.66	474.36	492.00	1,903	-3.17(-0.64%)
Apr 26, 2022	512.10	512.10	485.95	495.17	1,607	+0.37(+0.07%)
Apr 25, 2022	510.99	510.99	486.70	494.80	1,992	-18.20(-3.55%)
Apr 22, 2022	499.04	522.00	499.04	513.00	1,674	+3.00(+0.59%)
Apr 21, 2022	511.20	529.80	505.01	510.00	1,384	+4.16(+0.82%)
Apr 20, 2022	516.72	516.72	503.72	505.84	1,864	-2.22(-0.44%)
Apr 19, 2022	518.88	518.88	488.23	508.06	2,046	+8.61(+1.72%)
Apr 18, 2022	518.00	518.00	490.20	499.45	2,833	-19.60(-3.78%)
Apr 14, 2022	542.00	542.00	504.00	519.05	1,557	-0.56(-0.11%)
Apr 13, 2022	528.13	528.13	507.00	519.61	2,121	+10.53(+2.07%)
Apr 12, 2022	513.02	521.00	504.05	509.08	1,135	-20.91(-3.95%)
Apr 11, 2022	520.83	552.94	520.75	529.99	2,013	-11.93(-2.20%)
Apr 08, 2022	524.30	557.01	524.30	541.92	1,877	+1.17(+0.22%)
Apr 07, 2022	539.61	545.00	536.01	540.75	1,410	+4.25(+0.79%)
Apr 06, 2022	540.40	558.00	535.90	536.50	1,293	-21.40(-3.84%)
Apr 05, 2022	543.22	562.00	543.22	557.90	1,322	-5.40(-0.96%)
Apr 04, 2022	580.40	580.40	556.25	563.30	1,237	+6.05(+1.09%)
Apr 01, 2022	576.79	576.79	543.01	557.25	1,129	-1.75(-0.31%)
Mar 31, 2022	583.01	583.01	551.25	559.00	1,280	-0.34(-0.06%)
Mar 30, 2022	574.00	577.00	559.05	559.34	1,109	-11.66(-2.04%)
Mar 29, 2022	568.64	592.00	565.05	571.00	1,008	+4.80(+0.85%)
Mar 28, 2022	557.80	568.00	554.75	566.20	2,519	-4.40(-0.77%)
Mar 25, 2022	565.45	583.99	565.45	570.60	2,384	-16.01(-2.73%)
Mar 24, 2022	600.53	600.53	576.45	586.61	4,713	+17.70(+3.11%)
Mar 23, 2022	592.51	592.51	566.12	568.91	1,272	-2.01(-0.35%)
Mar 22, 2022	579.00	579.00	552.00	570.92	1,337	-3.33(-0.58%)
Mar 21, 2022	555.82	579.00	555.82	574.25	2,534	-2.82(-0.49%)
Mar 18, 2022	542.00	580.44	542.00	577.07	1,378	+8.07(+1.42%)
Mar 17, 2022	548.00	573.43	548.00	569.00	2,685	+33.55(+6.26%)
Mar 16, 2022	535.51	548.09	519.41	535.45	1,661	+7.12(+1.35%)
Mar 15, 2022	520.05	528.33	514.05	528.33	2,754	-2.28(-0.43%)
Mar 14, 2022	548.00	548.01	525.01	530.61	2,661	-2.19(-0.41%)
Mar 11, 2022	528.70	551.00	528.70	532.80	1,642	-14.50(-2.65%)
Mar 10, 2022	539.00	569.42	539.00	547.30	2,441	-2.07(-0.38%)
Mar 09, 2022	554.00	554.00	527.72	549.37	2,112	+13.34(+2.49%)
Mar 08, 2022	532.00	553.29	528.00	536.03	1,942	+0.61(+0.11%)
Mar 07, 2022	525.08	555.00	523.50	535.42	1,994	-46.04(-7.92%)
Mar 04, 2022	573.07	590.14	555.45	581.46	1,366	-16.25(-2.72%)
Mar 03, 2022	619.00	619.00	586.09	597.70	1,244	-3.30(-0.55%)
Mar 02, 2022	612.13	612.13	580.72	601.00	775	+8.00(+1.35%)
Mar 01, 2022	602.61	620.75	584.30	593.00	827	+2.38(+0.40%)
Feb 28, 2022	610.33	610.33	577.00	590.62	1,868	-4.90(-0.82%)
Feb 25, 2022	600.62	602.25	580.00	595.52	1,968	+17.38(+3.01%)
Feb 24, 2022	580.00	580.00	557.00	578.15	1,744	-8.09(-1.38%)
Feb 23, 2022	581.00	592.70	581.00	586.24	985	+1.52(+0.26%)
Feb 22, 2022	582.50	603.00	562.01	584.72	2,256	-2.18(-0.37%)
Feb 18, 2022				586.90	0	-6.84(-1.15%)
Feb 17, 2022	613.34	613.34	589.00	593.74	1,235	-1.96(-0.33%)
Feb 16, 2022	614.88	614.88	584.00	595.70	1,715	+18.19(+3.15%)
Feb 15, 2022	575.40	580.00	558.90	577.51	1,385	+14.12(+2.51%)
Feb 14, 2022	555.20	563.68	550.00	563.39	1,842	+7.49(+1.35%)
Feb 11, 2022	589.00	589.00	546.00	555.90	1,800	-13.40(-2.35%)
Feb 10, 2022	578.63	578.97	545.50	569.30	1,718	+19.22(+3.49%)
Feb 09, 2022	574.87	574.87	544.90	550.08	3,274	+1.48(+0.27%)
Feb 08, 2022	570.00	570.00	545.00	548.60	1,634	-6.40(-1.15%)
Feb 07, 2022	572.38	572.38	538.73	555.00	2,558	-2.98(-0.53%)
Feb 04, 2022	569.95	569.95	538.00	557.98	1,456	+6.26(+1.13%)
Feb 03, 2022	571.62			551.72	1,339	-27.49(-4.75%)
Feb 02, 2022	565.00	596.67	565.00	579.20	1,408	+18.70(+3.34%)

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.