Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	158.33	159.42	157.20	157.22	196,668	-0.87(-0.55%)
Mar 30, 2022	156.00	158.23	155.08	158.09	139,144	+1.41(+0.90%)
Mar 29, 2022	155.95	158.42	155.95	156.68	163,150	+2.13(+1.38%)
Mar 28, 2022	151.72	154.70	151.72	154.55	139,572	+2.98(+1.97%)
Mar 25, 2022	151.62	152.08	150.43	151.57	84,870	+0.65(+0.43%)
Mar 24, 2022	149.82	151.82	148.49	150.92	228,219	+1.63(+1.09%)
Mar 23, 2022	154.27	154.63	149.26	149.29	165,742	-5.81(-3.75%)
Mar 22, 2022	156.00	156.66	153.80	155.10	168,197	-0.67(-0.43%)
Mar 21, 2022	154.97	156.02	152.57	155.77	149,841	+0.60(+0.39%)
Mar 18, 2022	155.36	155.62	152.72	155.17	237,022	-0.12(-0.08%)
Mar 17, 2022	153.04	155.39	152.83	155.29	133,142	+1.60(+1.04%)
Mar 16, 2022	152.53	154.02	151.16	153.69	191,170	+1.52(+1.00%)
Mar 15, 2022	147.90	152.39	147.30	152.17	213,918	+4.36(+2.95%)
Mar 14, 2022	145.69	148.77	145.50	147.81	107,252	+2.43(+1.67%)
Mar 11, 2022	146.32	147.44	144.82	145.38	92,562	+0.04(+0.03%)
Mar 10, 2022	144.79	147.53	143.99	145.34	91,860	-0.37(-0.25%)
Mar 09, 2022	147.47	151.36	145.45	145.71	95,769	+0.65(+0.45%)
Mar 08, 2022	147.51	149.30	144.48	145.06	201,699	-3.23(-2.18%)
Mar 07, 2022	149.19	150.37	147.06	148.29	196,194	-1.42(-0.95%)
Mar 04, 2022	148.82	150.04	147.78	149.71	96,724	+0.29(+0.19%)
Mar 03, 2022	150.31	151.86	149.13	149.42	118,656	-0.92(-0.61%)
Mar 02, 2022	146.71	151.53	146.51	150.34	200,274	+3.51(+2.39%)
Mar 01, 2022	145.05	148.23	145.05	146.83	175,367	+0.83(+0.57%)
Feb 28, 2022	143.60	146.31	143.50	146.00	172,606	+0.43(+0.30%)
Feb 25, 2022	140.55	145.93	140.92	145.57	280,140	+3.53(+2.49%)
Feb 24, 2022	133.42	142.84	132.36	142.04	259,113	+4.73(+3.44%)
Feb 23, 2022	142.21	143.16	137.31	137.31	294,617	-4.67(-3.29%)
Feb 22, 2022	142.56	145.04	141.13	141.98	164,345	-0.67(-0.47%)
Feb 18, 2022				142.65	0	-0.86(-0.60%)
Feb 17, 2022	144.69	145.09	143.42	143.51	154,461	-1.62(-1.12%)
Feb 16, 2022	145.97	146.00	143.27	145.13	145,491	-1.12(-0.77%)
Feb 15, 2022	148.13	148.73	145.38	146.25	146,461	-1.25(-0.85%)
Feb 14, 2022	148.39	149.77	146.84	147.50	237,987	-1.65(-1.11%)
Feb 11, 2022	150.94	152.04	147.24	149.15	135,583	-1.46(-0.97%)
Feb 10, 2022	151.06	153.22	150.03	150.61	145,673	-1.96(-1.28%)
Feb 09, 2022	150.78	153.67	150.78	152.57	220,910	+2.62(+1.75%)
Feb 08, 2022	146.89	150.37	146.89	149.95	151,221	+3.00(+2.04%)
Feb 07, 2022	147.33	148.10	145.75	146.95	138,506	-0.36(-0.24%)
Feb 04, 2022	144.16	148.07	144.01	147.31	191,634	+2.58(+1.78%)
Feb 03, 2022	143.28			144.73	307,494	+0.59(+0.41%)
Feb 02, 2022	144.69	146.19	143.14	144.14	212,957	-0.77(-0.53%)
Feb 01, 2022	145.93	145.93	143.68	144.91	141,047	-0.90(-0.62%)
Jan 31, 2022	144.08	146.27		145.81	499,606	+1.21(+0.84%)
Jan 28, 2022	143.42	144.60	140.62	144.60	317,480	+1.37(+0.96%)
Jan 27, 2022	144.01	147.28	142.20	143.23	247,834	-0.38(-0.26%)
Jan 26, 2022	143.82	145.18	141.75	143.61	274,125	-0.47(-0.33%)
Jan 25, 2022	150.90	150.90	141.70	144.08	390,804	-8.45(-5.54%)
Jan 24, 2022	147.40	152.69	146.79	152.53	290,810	+3.70(+2.49%)
Jan 21, 2022	149.73	151.13	147.95	148.83	183,777	-1.42(-0.95%)
Jan 20, 2022	152.50	153.38	150.16	150.25	353,828	-1.47(-0.97%)
Jan 19, 2022	150.83	152.07	148.94	151.72	257,744	+1.67(+1.11%)
Jan 18, 2022	149.91	151.44	147.90	150.05	172,188	-1.25(-0.83%)
Jan 14, 2022				151.30	0	+1.09(+0.73%)
Jan 13, 2022	151.44	154.09	149.27	150.21	107,376	-1.11(-0.73%)
Jan 12, 2022	151.20	153.66	148.82	151.32	142,400	-0.33(-0.22%)
Jan 11, 2022	151.42	151.71	148.34	151.65	165,477	+2.70(+1.81%)
Jan 10, 2022	147.67	149.59	146.46	148.95	115,143	+0.34(+0.23%)
Jan 07, 2022	155.11	155.80	148.56	148.61	154,036	-6.29(-4.06%)
Jan 06, 2022	154.39	157.86	153.89	154.90	211,246	+0.66(+0.43%)
Jan 05, 2022	154.91	157.53	154.17	154.24	244,409	-1.02(-0.66%)
Jan 04, 2022	154.17	156.94	154.17	155.26	172,020	+1.26(+0.82%)

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.