Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	209.54	214.62	204.93	205.76	270,795	-5.53(-2.62%)
Apr 28, 2022	212.42	212.42	199.66	211.29	302,890	+2.07(+0.99%)
Apr 27, 2022	218.43	221.10	207.60	209.22	250,164	-10.26(-4.67%)
Apr 26, 2022	225.38	229.11	218.85	219.48	317,506	-9.17(-4.01%)
Apr 25, 2022	222.51	232.00	221.51	228.65	246,820	+4.78(+2.14%)
Apr 22, 2022	237.55	237.55	222.47	223.87	322,171	-14.86(-6.22%)
Apr 21, 2022	256.88	258.40	238.14	238.73	220,800	-15.14(-5.96%)
Apr 20, 2022	258.71	259.89	253.70	253.87	193,854	-2.96(-1.15%)
Apr 19, 2022	245.66	257.20	245.03	256.83	242,928	+11.18(+4.55%)
Apr 18, 2022	245.61	253.75	239.04	245.65	320,362	-0.39(-0.16%)
Apr 14, 2022	260.89	260.89	244.37	246.04	321,587	-14.83(-5.68%)
Apr 13, 2022	258.15	266.14	256.85	260.87	194,655	+5.67(+2.22%)
Apr 12, 2022	260.58	263.93	251.69	255.20	209,319	-0.68(-0.27%)
Apr 11, 2022	250.89	257.58	248.39	255.88	172,322	+1.80(+0.71%)
Apr 08, 2022	251.54	256.46	245.11	254.08	148,607	-0.37(-0.15%)
Apr 07, 2022	256.06	258.90	249.17	254.45	174,190	-1.77(-0.69%)
Apr 06, 2022	255.99	258.60	250.00	256.22	218,223	-5.90(-2.25%)
Apr 05, 2022	263.69	268.73	260.17	262.12	217,026	-1.95(-0.74%)
Apr 04, 2022	266.84	272.04	259.27	264.07	216,891	-2.53(-0.95%)
Apr 01, 2022	259.46	270.22	255.99	266.60	423,586	+9.91(+3.86%)
Mar 31, 2022	257.46	262.15	256.19	256.69	420,570	-1.31(-0.51%)
Mar 30, 2022	259.72	263.83	255.63	258.00	245,050	-3.91(-1.49%)
Mar 29, 2022	250.00	262.54	248.25	261.91	491,630	+12.33(+4.94%)
Mar 28, 2022	246.42	250.01	242.25	249.58	166,893	+3.56(+1.45%)
Mar 25, 2022	248.62	250.16	242.87	246.02	210,600	-1.98(-0.80%)
Mar 24, 2022	237.83	248.23	232.17	248.00	175,212	+10.50(+4.42%)
Mar 23, 2022	241.51	248.28	235.10	237.50	233,604	-7.05(-2.88%)
Mar 22, 2022	232.52	246.19	232.52	244.55	186,436	+12.26(+5.28%)
Mar 21, 2022	234.02	236.22	229.23	232.29	108,261	-4.38(-1.85%)
Mar 18, 2022	235.15	244.72	235.15	236.67	282,701	+3.66(+1.57%)
Mar 17, 2022	221.29	233.25	221.29	233.01	144,770	+8.54(+3.80%)
Mar 16, 2022	211.37	224.97	211.37	224.47	210,237	+17.06(+8.23%)
Mar 15, 2022	199.24	207.52	196.30	207.41	163,548	+9.39(+4.74%)
Mar 14, 2022	213.96	214.39	194.67	198.02	318,108	-15.93(-7.45%)
Mar 11, 2022	225.94	228.20	212.72	213.95	222,894	-9.03(-4.05%)
Mar 10, 2022	223.68	225.81	217.11	222.98	132,206	-7.33(-3.18%)
Mar 09, 2022	226.61	233.98	224.39	230.31	178,585	+8.35(+3.76%)
Mar 08, 2022	222.02	227.96	215.01	221.96	155,945	-1.70(-0.76%)
Mar 07, 2022	234.78	235.37	223.22	223.66	228,418	-10.17(-4.35%)
Mar 04, 2022	238.84	238.84	229.77	233.83	163,637	-4.97(-2.08%)
Mar 03, 2022	248.85	249.99	236.57	238.80	172,690	-9.73(-3.92%)
Mar 02, 2022	245.20	249.64	240.20	248.53	205,943	+6.23(+2.57%)
Mar 01, 2022	243.45	249.50	241.08	242.30	338,399	-1.76(-0.72%)
Feb 28, 2022	239.00	246.39	233.22	244.06	253,651	+5.10(+2.13%)
Feb 25, 2022	234.75	239.24	229.72	238.96	213,035	+4.34(+1.85%)
Feb 24, 2022	206.61	235.93	206.57	234.62	300,010	+22.55(+10.63%)
Feb 23, 2022	221.67	225.54	210.65	212.07	260,985	-7.98(-3.63%)
Feb 22, 2022	216.21	224.83	213.38	220.05	236,260	+1.82(+0.83%)
Feb 18, 2022				218.23	0	-8.36(-3.69%)
Feb 17, 2022	242.53	242.80	226.59	226.59	325,468	-14.80(-6.13%)
Feb 16, 2022	232.92	242.00	225.71	241.39	276,415	+7.62(+3.26%)
Feb 15, 2022	229.83	235.66	227.52	233.77	236,147	+8.85(+3.93%)
Feb 14, 2022	226.38	231.17	222.19	224.92	236,406	-2.61(-1.15%)
Feb 11, 2022	236.32	239.54	223.59	227.53	235,752	-7.28(-3.10%)
Feb 10, 2022	229.53	240.51	225.00	234.81	285,111	-3.57(-1.50%)
Feb 09, 2022	240.00	246.25	230.40	238.38	619,659	+4.67(+2.00%)
Feb 08, 2022	224.56	236.89	224.56	233.71	416,892	+7.50(+3.32%)
Feb 07, 2022	222.38	232.78	222.38	226.21	376,165	+3.21(+1.44%)
Feb 04, 2022	211.38	226.43	209.88	223.00	310,425	+9.88(+4.64%)
Feb 03, 2022	214.72		212.13	213.12	222,705	-6.38(-2.91%)
Feb 02, 2022	221.96	223.88	216.03	219.50	245,593	-3.19(-1.43%)

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.