Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	114.82	118.11	111.70	111.91	617,890	-4.45(-3.82%)
Apr 28, 2022	111.48	117.30	110.25	116.35	801,227	+6.39(+5.81%)
Apr 27, 2022	108.78	114.03	108.25	109.96	1,078,021	-4.26(-3.73%)
Apr 26, 2022	117.53	117.56	113.67	114.22	709,111	-5.05(-4.23%)
Apr 25, 2022	115.64	119.43	114.89	119.27	565,130	+1.86(+1.59%)
Apr 22, 2022	118.40	119.97	117.29	117.41	707,616	-1.61(-1.35%)
Apr 21, 2022	121.09	122.58	118.23	119.02	860,456	-0.22(-0.18%)
Apr 20, 2022	119.67	121.49	118.52	119.23	580,250	+2.27(+1.94%)
Apr 19, 2022	112.65	117.45	112.53	116.96	713,362	+4.06(+3.60%)
Apr 18, 2022	111.42	114.20	111.06	112.90	576,969	+0.46(+0.41%)
Apr 14, 2022	116.92	117.12	112.39	112.44	657,649	-3.75(-3.23%)
Apr 13, 2022	114.37	117.31	114.19	116.19	799,661	+1.46(+1.27%)
Apr 12, 2022	119.08	119.71	114.60	114.72	761,725	-1.36(-1.17%)
Apr 11, 2022	118.81	120.88	116.06	116.09	740,033	-4.06(-3.38%)
Apr 08, 2022	122.88	123.95	120.00	120.14	759,723	-3.91(-3.15%)
Apr 07, 2022	125.02	128.64	121.58	124.05	843,169	+0.33(+0.27%)
Apr 06, 2022	128.38	129.41	122.88	123.72	2,136,718	-6.83(-5.23%)
Apr 05, 2022	140.92	141.43	130.51	130.55	996,077	-11.45(-8.06%)
Apr 04, 2022	139.81	142.75	139.33	142.00	859,873	+3.36(+2.42%)
Apr 01, 2022	148.50	150.09	137.49	138.64	1,209,901	-8.63(-5.86%)
Mar 31, 2022	154.25	154.59	147.27	147.27	540,429	-6.34(-4.13%)
Mar 30, 2022	159.13	160.49	153.28	153.61	760,811	-7.13(-4.43%)
Mar 29, 2022	156.53	160.91	154.91	160.74	723,261	+7.52(+4.91%)
Mar 28, 2022	151.73	154.79	149.81	153.22	340,944	+0.44(+0.29%)
Mar 25, 2022	152.46	153.54	149.68	152.78	323,553	+0.84(+0.56%)
Mar 24, 2022	147.43	151.96	145.10	151.94	516,497	+6.11(+4.19%)
Mar 23, 2022	147.60	149.20	145.59	145.83	350,855	-3.94(-2.63%)
Mar 22, 2022	151.43	153.45	148.77	149.76	378,822	-0.08(-0.05%)
Mar 21, 2022	151.38	152.52	147.70	149.84	528,591	-2.58(-1.69%)
Mar 18, 2022	147.48	153.51	147.48	152.43	787,718	+2.24(+1.49%)
Mar 17, 2022	148.53	151.18	146.69	150.19	435,311	+0.85(+0.57%)
Mar 16, 2022	142.25	149.45	142.25	149.33	738,767	+7.83(+5.54%)
Mar 15, 2022	134.66	141.64	134.30	141.50	532,613	+7.68(+5.74%)
Mar 14, 2022	140.04	140.54	133.09	133.82	684,200	-5.83(-4.18%)
Mar 11, 2022	146.51	147.45	139.49	139.65	469,859	-4.43(-3.07%)
Mar 10, 2022	145.39	147.76	141.60	144.08	662,158	-4.97(-3.33%)
Mar 09, 2022	145.05	150.02	144.02	149.05	582,637	+8.11(+5.75%)
Mar 08, 2022	138.22	143.97	135.30	140.94	609,278	+3.78(+2.76%)
Mar 07, 2022	143.88	146.06	137.10	137.16	546,182	-6.56(-4.56%)
Mar 04, 2022	145.22	145.98	140.29	143.72	676,241	-2.64(-1.81%)
Mar 03, 2022	151.64	151.99	145.72	146.36	390,511	-4.27(-2.83%)
Mar 02, 2022	143.36	151.65	142.91	150.63	522,270	+7.82(+5.48%)
Mar 01, 2022	147.26	148.69	141.60	142.80	562,343	-5.06(-3.42%)
Feb 28, 2022	146.72	149.25	145.25	147.86	488,144	-0.64(-0.43%)
Feb 25, 2022	145.49	148.65	144.71	148.50	411,759	+2.59(+1.78%)
Feb 24, 2022	135.95	146.09	133.86	145.91	770,608	+5.65(+4.03%)
Feb 23, 2022	146.83	149.13	140.06	140.26	640,471	-2.82(-1.97%)
Feb 22, 2022	145.91	147.94	140.56	143.08	482,378	-4.40(-2.98%)
Feb 18, 2022				147.49	0	-1.80(-1.21%)
Feb 17, 2022	150.00	152.14	148.03	149.29	947,093	-2.55(-1.68%)
Feb 16, 2022	148.14	152.50	146.76	151.84	562,495	+2.28(+1.53%)
Feb 15, 2022	145.32	150.06	144.17	149.55	427,026	+6.85(+4.80%)
Feb 14, 2022	141.58	145.32	140.61	142.70	525,739	+0.57(+0.40%)
Feb 11, 2022	148.26	149.53	141.54	142.13	455,633	-5.72(-3.87%)
Feb 10, 2022	148.50	153.43	147.27	147.85	374,012	-4.00(-2.63%)
Feb 09, 2022	148.20	151.88	146.75	151.85	371,920	+6.12(+4.20%)
Feb 08, 2022	143.74	146.21	142.81	145.73	452,420	+1.99(+1.38%)
Feb 07, 2022	144.95	146.04	142.42	143.74	313,509	-1.21(-0.83%)
Feb 04, 2022	145.74	146.53	140.76	144.95	367,541	-1.35(-0.92%)
Feb 03, 2022	150.07		146.15	146.30	625,019	-6.80(-4.44%)
Feb 02, 2022	152.57	153.32	150.76	153.10	454,637	+1.16(+0.76%)

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.