Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	216.11	228.19	216.11	222.13	252,196	+5.27(+2.43%)
Mar 30, 2022	215.85	217.34	213.36	216.86	212,687	+1.00(+0.46%)
Mar 29, 2022	208.55	217.07	207.65	215.86	389,175	+11.53(+5.64%)
Mar 28, 2022	205.41	209.30	202.25	204.33	484,988	+1.79(+0.88%)
Mar 25, 2022	206.52	206.52	199.15	202.54	229,432	-3.14(-1.53%)
Mar 24, 2022	208.19	208.19	203.22	205.68	263,169	-0.82(-0.40%)
Mar 23, 2022	210.27	210.56	204.53	206.50	104,510	-6.31(-2.97%)
Mar 22, 2022	212.12	216.59	209.71	212.81	131,082	+2.16(+1.03%)
Mar 21, 2022	213.08	216.28	207.27	210.65	78,337	-4.92(-2.28%)
Mar 18, 2022	210.17	218.70	208.96	215.57	212,639	+5.01(+2.38%)
Mar 17, 2022	199.93	210.68	194.73	210.56	205,937	+9.13(+4.53%)
Mar 16, 2022	194.22	201.94	192.83	201.43	161,972	+10.38(+5.43%)
Mar 15, 2022	189.77	192.27	186.88	191.05	120,010	+3.54(+1.89%)
Mar 14, 2022	192.50	199.03	186.19	187.51	174,502	-4.69(-2.44%)
Mar 11, 2022	203.49	203.49	192.00	192.20	140,283	-7.80(-3.90%)
Mar 10, 2022	202.16	202.25	197.70	200.00	196,056	-6.59(-3.19%)
Mar 09, 2022	207.37	209.77	204.77	206.59	180,228	+4.57(+2.26%)
Mar 08, 2022	210.78	211.03	201.00	202.02	181,971	-10.42(-4.90%)
Mar 07, 2022	224.44	224.44	211.95	212.44	187,060	-10.43(-4.68%)
Mar 04, 2022	221.57	223.54	217.52	222.87	142,664	+0.44(+0.20%)
Mar 03, 2022	230.73	232.81	221.25	222.43	148,841	-4.80(-2.11%)
Mar 02, 2022	226.24	229.37	222.68	227.23	184,311	+2.96(+1.32%)
Mar 01, 2022	219.82	230.66	218.93	224.27	260,463	+2.53(+1.14%)
Feb 28, 2022	221.71	226.90	219.28	221.74	249,241	-1.18(-0.53%)
Feb 25, 2022	215.87	225.92	216.06	222.92	205,121	+7.17(+3.32%)
Feb 24, 2022	196.41	216.44	196.41	215.75	305,500	+11.70(+5.73%)
Feb 23, 2022	207.01	218.47	200.00	204.05	606,510	-12.54(-5.79%)
Feb 22, 2022	206.29	218.95	206.29	216.59	216,050	+5.44(+2.58%)
Feb 18, 2022				211.15	0	-5.00(-2.31%)
Feb 17, 2022	226.97	226.97	215.72	216.15	168,673	-11.72(-5.14%)
Feb 16, 2022	229.70	230.16	222.26	227.87	108,387	-3.70(-1.60%)
Feb 15, 2022	226.35	232.26	225.61	231.57	91,667	+10.40(+4.70%)
Feb 14, 2022	224.53	228.18	220.00	221.17	148,939	-4.89(-2.16%)
Feb 11, 2022	229.95	234.33	223.47	226.06	81,168	-4.08(-1.77%)
Feb 10, 2022	228.54	239.90	227.13	230.14	153,968	-4.94(-2.10%)
Feb 09, 2022	228.59	235.77	228.59	235.08	135,752	+9.68(+4.29%)
Feb 08, 2022	219.00	226.75	217.07	225.40	110,888	+3.45(+1.55%)
Feb 07, 2022	218.66	224.89	218.66	221.95	95,994	+2.13(+0.97%)
Feb 04, 2022	216.83	223.88	214.89	219.82	145,583	+1.90(+0.87%)
Feb 03, 2022	219.03	222.68	216.56	217.92	143,611	-6.18(-2.76%)
Feb 02, 2022	226.93	228.14	220.39	224.10	178,028	-4.05(-1.78%)
Feb 01, 2022	228.33	232.55	221.03	228.15	179,776	+2.14(+0.95%)
Jan 31, 2022	207.47	226.76		226.01	284,637	+19.51(+9.45%)
Jan 28, 2022	199.00	206.75	193.62	206.50	160,118	+9.01(+4.56%)
Jan 27, 2022	211.35	214.46	197.07	197.49	188,010	-11.80(-5.64%)
Jan 26, 2022	217.53	219.58	206.97	209.29	135,705	-3.78(-1.77%)
Jan 25, 2022	225.35	231.18	211.61	213.07	264,833	-15.39(-6.74%)
Jan 24, 2022	214.26	229.80	208.00	228.46	265,955	+10.16(+4.65%)
Jan 21, 2022	221.60	225.13	217.00	218.30	150,501	-5.00(-2.24%)
Jan 20, 2022	221.18	232.18	221.00	223.30	189,376	+4.65(+2.13%)
Jan 19, 2022	224.89	229.96	218.00	218.65	147,152	-5.08(-2.27%)
Jan 18, 2022	234.92	236.03	223.03	223.73	240,173	-13.85(-5.83%)
Jan 14, 2022				237.58	0	-9.58(-3.88%)
Jan 13, 2022	258.08	260.60	245.55	247.16	188,556	-11.63(-4.49%)
Jan 12, 2022	260.49	269.25	256.42	258.79	224,527	-1.10(-0.42%)
Jan 11, 2022	246.64	260.14	244.59	259.89	274,171	+14.30(+5.82%)
Jan 10, 2022	251.71	252.00	236.87	245.59	326,627	-8.91(-3.50%)
Jan 07, 2022	253.74	263.12	249.36	254.50	177,126	-1.43(-0.56%)
Jan 06, 2022	257.40	263.49	254.26	255.93	204,819	-4.08(-1.57%)
Jan 05, 2022	274.22	276.48	258.80	260.01	251,140	-16.68(-6.03%)
Jan 04, 2022	283.99	286.98	275.56	276.69	178,930	-7.29(-2.57%)

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.