Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	184.84	185.85	179.53	179.75	7,735	-6.59(-3.54%)
Apr 28, 2022	184.07	187.15	182.35	186.35	48,826	+4.24(+2.33%)
Apr 27, 2022	182.26	184.35	181.29	182.11	22,834	+0.28(+0.15%)
Apr 26, 2022	185.32	185.32	181.79	181.83	6,652	-5.31(-2.84%)
Apr 25, 2022	184.77	187.19	183.56	187.14	23,412	+0.97(+0.52%)
Apr 22, 2022	191.03	191.03	186.09	186.17	14,154	-5.02(-2.63%)
Apr 21, 2022	196.52	196.52	190.93	191.19	8,699	-3.33(-1.71%)
Apr 20, 2022	195.47	195.47	194.19	194.52	50,432	-0.15(-0.08%)
Apr 19, 2022	190.70	194.80	190.70	194.67	14,312	+3.60(+1.88%)
Apr 18, 2022	191.03	191.98	190.24	191.07	126,816	-0.39(-0.20%)
Apr 14, 2022	194.43	194.43	191.45	191.46	178,664	-2.51(-1.29%)
Apr 13, 2022	191.39	194.14	191.36	193.97	8,698	+2.52(+1.32%)
Apr 12, 2022	193.50	194.29	190.93	191.45	25,454	-0.58(-0.30%)
Apr 11, 2022	193.22	193.84	191.84	192.03	16,141	-2.91(-1.49%)
Apr 08, 2022	195.38	196.33	194.50	194.94	23,139	-0.61(-0.31%)
Apr 07, 2022	194.55	196.53	193.61	195.55	22,497	+0.54(+0.28%)
Apr 06, 2022	194.85	195.61	193.91	195.00	139,831	-2.04(-1.03%)
Apr 05, 2022	199.66	199.86	196.97	197.04	9,800	-2.83(-1.42%)
Apr 04, 2022	198.53	199.91	198.38	199.87	7,094	+1.51(+0.76%)
Apr 01, 2022	198.02	198.47	196.71	198.36	14,836	+0.64(+0.32%)
Mar 31, 2022	200.20	200.67	197.71	197.72	11,094	-2.85(-1.42%)
Mar 30, 2022	201.88	201.96	199.95	200.57	13,691	-1.55(-0.77%)
Mar 29, 2022	201.40	202.17	200.47	202.12	70,448	+2.67(+1.34%)
Mar 28, 2022	197.71	199.46	196.69	199.46	20,298	+1.46(+0.74%)
Mar 25, 2022	197.16	198.12	196.28	197.99	23,501	+0.91(+0.46%)
Mar 24, 2022	195.01	197.14	194.83	197.08	15,750	+2.54(+1.30%)
Mar 23, 2022	195.88	196.49	194.32	194.54	17,390	-2.30(-1.17%)
Mar 22, 2022	195.83	197.39	195.83	196.84	7,691	+2.32(+1.19%)
Mar 21, 2022	194.89	195.79	193.47	194.52	15,063	-0.33(-0.17%)
Mar 18, 2022	191.99	194.97	191.83	194.85	94,521	+2.46(+1.28%)
Mar 17, 2022	189.54	192.46	189.11	192.40	49,590	+2.50(+1.32%)
Mar 16, 2022	187.28	189.96	185.43	189.89	12,101	+4.58(+2.47%)
Mar 15, 2022	182.74	185.63	182.33	185.31	11,781	+3.73(+2.06%)
Mar 14, 2022	183.74	184.80	181.15	181.58	19,925	-1.66(-0.91%)
Mar 11, 2022	187.49	187.49	183.24	183.24	26,235	-2.77(-1.49%)
Mar 10, 2022	184.77	186.21	183.71	186.02	20,901	-0.64(-0.34%)
Mar 09, 2022	185.78	187.37	185.01	186.66	26,208	+4.85(+2.67%)
Mar 08, 2022	183.05	186.39	181.25	181.80	65,396	-1.06(-0.58%)
Mar 07, 2022	188.66	188.66	182.81	182.86	64,025	-5.81(-3.08%)
Mar 04, 2022	188.67	189.14	187.21	188.67	12,980	-1.63(-0.86%)
Mar 03, 2022	192.74	192.91	189.68	190.30	13,574	-1.87(-0.97%)
Mar 02, 2022	189.64	192.54	189.31	192.16	19,778	+3.96(+2.11%)
Mar 01, 2022	191.28	191.28	187.12	188.20	21,008	-2.86(-1.50%)
Feb 28, 2022	189.79	191.79	188.94	191.06	42,079	-0.50(-0.26%)
Feb 25, 2022	187.81	191.56	188.37	191.56	35,979	+4.29(+2.29%)
Feb 24, 2022	178.65	187.52	178.46	187.27	94,451	+3.24(+1.76%)
Feb 23, 2022	188.84	189.06	184.03	184.03	13,546	-4.29(-2.28%)
Feb 22, 2022	188.66	189.81	186.21	188.33	53,435	-1.58(-0.83%)
Feb 18, 2022				189.90	0	-1.42(-0.74%)
Feb 17, 2022	194.37	194.37	191.21	191.32	8,630	-4.24(-2.17%)
Feb 16, 2022	193.79	196.11	193.77	195.56	27,159	+0.11(+0.05%)
Feb 15, 2022	194.47	195.45	194.47	195.45	8,967	+3.63(+1.89%)
Feb 14, 2022	192.03	193.02	190.42	191.83	15,718	-1.62(-0.83%)
Feb 11, 2022	196.88	197.23	192.49	193.44	73,826	-3.06(-1.55%)
Feb 10, 2022	197.29	200.29	195.91	196.50	11,605	-3.31(-1.66%)
Feb 09, 2022	198.98	199.82	198.80	199.80	9,683	+2.97(+1.51%)
Feb 08, 2022	195.06	196.84	194.83	196.84	4,536	+1.95(+1.00%)
Feb 07, 2022	196.21	196.53	194.69	194.88	11,986	-0.84(-0.43%)
Feb 04, 2022	194.58	196.33	193.31	195.72	6,113	+1.55(+0.80%)
Feb 03, 2022	196.60	197.00	194.07	194.18	19,997	-4.80(-2.41%)
Feb 02, 2022	199.21	199.22	197.33	198.97	13,142	+1.45(+0.73%)

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.