Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	136.10	137.35	131.65	131.80	8,473,578	-4.00(-2.95%)
Mar 30, 2022	140.69	141.30	135.08	135.80	6,387,133	-5.64(-3.99%)
Mar 29, 2022	140.08	142.01	138.91	141.44	6,162,355	+3.78(+2.75%)
Mar 28, 2022	135.09	137.75	133.70	137.66	5,203,484	+0.55(+0.40%)
Mar 25, 2022	138.63	138.99	134.80	137.11	6,076,535	-1.48(-1.07%)
Mar 24, 2022	133.01	138.65	131.33	138.59	7,617,569	+7.17(+5.46%)
Mar 23, 2022	133.61	135.10	131.20	131.42	5,457,487	-4.06(-3.00%)
Mar 22, 2022	134.00	137.34	133.85	135.48	5,019,260	+1.28(+0.95%)
Mar 21, 2022	134.10	135.38	131.92	134.20	6,206,441	-0.94(-0.70%)
Mar 18, 2022	130.60	135.75	129.75	135.14	11,516,552	+3.15(+2.39%)
Mar 17, 2022	129.32	132.26	128.31	131.99	6,779,720	+1.50(+1.15%)
Mar 16, 2022	127.32	130.74	125.09	130.49	9,667,709	+6.08(+4.89%)
Mar 15, 2022	121.72	124.95	119.86	124.41	6,872,907	+4.28(+3.56%)
Mar 14, 2022	123.74	124.72	119.10	120.13	6,732,117	-3.51(-2.84%)
Mar 11, 2022	130.00	130.00	123.37	123.64	6,015,994	-1.33(-1.06%)
Mar 10, 2022	125.72	126.00	122.68	124.97	5,601,681	-3.65(-2.84%)
Mar 09, 2022	127.70	129.84	126.20	128.62	7,622,276	+4.47(+3.60%)
Mar 08, 2022	119.79	127.87	118.17	124.15	10,505,380	+4.93(+4.14%)
Mar 07, 2022	127.56	128.05	119.11	119.22	9,203,495	-6.52(-5.19%)
Mar 04, 2022	128.38	129.56	124.12	125.74	7,098,111	-4.90(-3.75%)
Mar 03, 2022	135.12	135.12	129.57	130.64	5,443,226	-2.54(-1.91%)
Mar 02, 2022	130.00	134.47	129.65	133.18	7,007,269	+3.57(+2.75%)
Mar 01, 2022	133.74	135.06	128.09	129.61	9,209,289	-4.59(-3.42%)
Feb 28, 2022	133.82	137.06	132.11	134.20	7,426,137	-1.52(-1.12%)
Feb 25, 2022	133.36	136.14	132.90	135.72	7,784,467	+2.30(+1.72%)
Feb 24, 2022	123.08	133.63	122.68	133.42	8,496,868	+5.56(+4.35%)
Feb 23, 2022	131.96	134.22	127.62	127.86	8,408,533	-2.40(-1.84%)
Feb 22, 2022	129.94	135.16	128.50	130.26	7,665,754	-3.09(-2.32%)
Feb 18, 2022				133.35	0	-3.12(-2.29%)
Feb 17, 2022	142.83	143.79	134.75	136.47	11,877,618	-4.49(-3.19%)
Feb 16, 2022	138.48	141.71	136.90	140.96	7,964,413	+1.12(+0.80%)
Feb 15, 2022	134.69	140.38	134.29	139.84	9,065,763	+7.98(+6.05%)
Feb 14, 2022	132.37	134.40	129.69	131.86	9,364,588	-0.63(-0.48%)
Feb 11, 2022	139.55	140.56	131.28	132.49	9,473,102	-7.28(-5.21%)
Feb 10, 2022	139.79	145.16	139.01	139.77	8,521,890	-4.43(-3.07%)
Feb 09, 2022	141.66	144.98	139.49	144.20	7,651,195	+5.45(+3.93%)
Feb 08, 2022	134.84	139.20	133.50	138.75	6,642,934	+2.62(+1.92%)
Feb 07, 2022	135.76	138.29	135.20	136.13	7,253,372	+0.56(+0.41%)
Feb 04, 2022	134.34	136.75	131.94	135.57	8,514,378	-0.94(-0.69%)
Feb 03, 2022	138.19		135.10	136.51	10,036,225	-4.25(-3.02%)
Feb 02, 2022	140.70	141.40	137.21	140.76	8,127,100	+2.15(+1.55%)
Feb 01, 2022	138.23	139.28	133.37	138.61	8,137,559	+0.43(+0.31%)
Jan 31, 2022	132.92	138.37		138.18	8,586,549	+5.73(+4.33%)
Jan 28, 2022	129.60	132.50	123.85	132.45	13,293,085	+2.30(+1.77%)
Jan 27, 2022	134.24	135.45	129.30	130.15	13,539,270	-5.43(-4.01%)
Jan 26, 2022	137.71	141.58	132.84	135.58	11,825,890	-0.22(-0.16%)
Jan 25, 2022	134.80	136.41	131.37	135.80	11,782,276	-3.49(-2.51%)
Jan 24, 2022	131.51	139.44	129.69	139.29	13,204,867	+4.23(+3.13%)
Jan 21, 2022	137.52	141.90	134.65	135.06	12,408,157	-4.09(-2.94%)
Jan 20, 2022	145.69	147.31	138.56	139.15	10,568,182	-3.92(-2.74%)
Jan 19, 2022	154.43	155.82	142.92	143.07	12,917,806	-9.29(-6.10%)
Jan 18, 2022	165.36	165.89	151.71	152.36	12,417,169	-14.64(-8.77%)
Jan 14, 2022				167.00	0	+9.82(+6.25%)
Jan 13, 2022	164.00	166.53	156.50	157.18	12,548,062	-2.37(-1.49%)
Jan 12, 2022	154.73	159.75	154.62	159.55	10,382,540	+7.10(+4.66%)
Jan 11, 2022	148.38	152.66	146.27	152.45	6,828,381	+2.86(+1.91%)
Jan 10, 2022	147.72	149.90	143.27	149.59	9,678,442	-1.22(-0.81%)
Jan 07, 2022	155.10	157.38	150.64	150.81	6,335,771	-5.53(-3.54%)
Jan 06, 2022	153.28	157.40	151.84	156.34	6,573,734	+2.60(+1.69%)
Jan 05, 2022	158.04	158.89	153.50	153.74	6,836,125	-4.62(-2.92%)
Jan 04, 2022	159.99	161.84	154.51	158.36	6,944,546	-1.57(-0.98%)

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.

bottom clear

About Us