Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022	137.79	143.26	137.65	143.11	117,620,936	+5.52(+4.01%)
May 20, 2022	139.09	140.70	132.61	137.59	135,763,712	+0.24(+0.17%)
May 19, 2022	139.88	141.66	136.60	137.35	136,013,456	-3.47(-2.46%)
May 18, 2022	146.85	147.36	139.90	140.82	109,519,056	-8.42(-5.64%)
May 17, 2022	148.86	149.77	146.68	149.24	78,466,136	+3.70(+2.54%)
May 16, 2022	145.55	147.52	144.18	145.54	86,583,320	-1.57(-1.07%)
May 13, 2022	144.59	148.10	143.11	147.11	113,991,960	+4.55(+3.19%)
May 12, 2022	142.77	146.20	138.80	142.56	182,421,040	-3.94(-2.69%)
May 11, 2022	153.50	155.45	145.81	146.50	143,085,520	-8.01(-5.18%)
May 10, 2022	155.52	156.74	152.93	154.51	115,309,008	+2.45(+1.61%)
May 09, 2022	154.93	155.83	151.49	152.06	132,047,272	-5.22(-3.32%)
May 06, 2022	156.01	159.44	154.18	157.28	116,224,824	+0.51(+0.33%)
May 05, 2022	163.85	164.08	154.95	156.77	130,410,144	-9.25(-5.57%)
May 04, 2022	159.67	166.48	159.26	166.02	108,873,488	+6.54(+4.10%)
May 03, 2022	158.15	160.71	156.32	159.48	88,936,592	+1.52(+0.96%)
May 02, 2022	156.71	158.23	153.27	157.96	123,331,024	+0.31(+0.20%)
Apr 29, 2022	161.84	166.20	157.25	157.65	132,066,832	-5.99(-3.66%)
Apr 28, 2022	159.25	164.51	158.93	163.64	129,745,424	+7.07(+4.52%)
Apr 27, 2022	155.91	159.79	155.38	156.57	87,995,120	-0.23(-0.15%)
Apr 26, 2022	162.25	162.34	156.72	156.80	95,478,408	-6.08(-3.73%)
Apr 25, 2022	161.12	163.17	158.46	162.88	96,002,816	+1.09(+0.67%)
Apr 22, 2022	166.46	167.87	161.50	161.79	85,162,504	-4.63(-2.78%)
Apr 21, 2022	168.91	171.53	165.91	166.42	87,182,976	-0.81(-0.48%)
Apr 20, 2022	168.76	168.88	166.10	167.23	67,898,160	-0.17(-0.10%)
Apr 19, 2022	165.02	167.82	163.91	167.40	67,753,232	+2.33(+1.41%)
Apr 18, 2022	163.92	166.60	163.57	165.07	68,938,712	-0.22(-0.13%)
Apr 14, 2022	170.62	171.27	165.04	165.29	75,331,856	-5.11(-3.00%)
Apr 13, 2022	167.39	171.04	166.77	170.40	70,577,680	+2.74(+1.63%)
Apr 12, 2022	168.02	169.87	166.64	167.66	79,219,440	+1.91(+1.15%)
Apr 11, 2022	168.71	169.03	165.50	165.75	72,173,392	-4.34(-2.55%)
Apr 08, 2022	171.78	171.78	169.20	170.09	76,586,296	-2.05(-1.19%)
Apr 07, 2022	171.16	173.36	169.85	172.14	77,590,656	+0.31(+0.18%)
Apr 06, 2022	172.36	173.63	170.13	171.83	88,987,920	-3.23(-1.85%)
Apr 05, 2022	177.50	178.30	174.41	175.06	73,430,000	-3.38(-1.89%)
Apr 04, 2022	174.57	178.49	174.44	178.44	76,506,840	+4.13(+2.37%)
Apr 01, 2022	174.03	174.88	171.94	174.31	78,751,424	-0.30(-0.17%)
Mar 31, 2022	177.84	178.03	174.40	174.61	103,091,952	-3.16(-1.78%)
Mar 30, 2022	178.55	179.61	176.70	177.77	92,720,352	-1.19(-0.66%)
Mar 29, 2022	176.69	179.01	176.34	178.96	100,740,048	+3.36(+1.91%)
Mar 28, 2022	172.17	175.73	172.00	175.60	90,327,520	+0.88(+0.50%)
Mar 25, 2022	173.88	175.28	172.75	174.72	80,546,584	+0.65(+0.37%)
Mar 24, 2022	171.06	174.14	170.21	174.07	90,080,912	+3.86(+2.27%)
Mar 23, 2022	167.99	172.64	167.65	170.21	98,009,032	+1.39(+0.82%)
Mar 22, 2022	165.51	169.42	164.91	168.82	81,813,784	+3.44(+2.08%)
Mar 21, 2022	163.51	166.35	163.01	165.38	95,760,264	+1.40(+0.85%)
Mar 18, 2022	160.51	164.48	159.76	163.98	124,719,096	+3.36(+2.09%)
Mar 17, 2022	158.61	161.00	157.63	160.62	75,585,248	+1.03(+0.65%)
Mar 16, 2022	157.05	160.00	154.46	159.59	102,433,528	+4.50(+2.90%)
Mar 15, 2022	150.90	155.57	150.38	155.09	92,915,888	+4.47(+2.97%)
Mar 14, 2022	151.45	154.12	150.10	150.62	108,642,904	-4.11(-2.66%)
Mar 11, 2022	158.93	159.28	154.50	154.73	96,970,808	-3.79(-2.39%)
Mar 10, 2022	160.20	160.39	155.98	158.52	105,335,464	-4.43(-2.72%)
Mar 09, 2022	161.48	163.41	159.41	162.95	91,320,896	+5.51(+3.50%)
Mar 08, 2022	158.82	162.88	155.80	157.44	130,994,016	-1.86(-1.17%)
Mar 07, 2022	163.36	165.02	159.04	159.30	96,215,840	-3.87(-2.37%)
Mar 04, 2022	164.49	165.55	162.10	163.17	83,819,792	-3.06(-1.84%)
Mar 03, 2022	168.47	168.91	165.55	166.23	76,337,880	-0.33(-0.20%)
Mar 02, 2022	164.39	167.36	162.95	166.56	79,662,816	+3.36(+2.06%)
Mar 01, 2022	164.70	166.60	161.97	163.20	83,362,200	-1.92(-1.16%)
Feb 28, 2022	163.06	165.42	162.43	165.12	94,928,376	+0.27(+0.16%)
Feb 25, 2022	163.84	165.12	161.60	164.85	91,974,240	+2.11(+1.30%)
Feb 24, 2022	152.58	162.85	152.00	162.74	141,016,800	+2.67(+1.67%)
Feb 23, 2022	165.54	166.15	159.75	160.07	89,784,088	-4.25(-2.59%)
Feb 22, 2022	164.98	166.69	162.15	164.32	91,104,040	-2.98(-1.78%)
Feb 18, 2022				167.30	0	-1.58(-0.94%)
Feb 17, 2022	171.03	171.91	168.47	168.88	69,473,880	-3.00(-1.75%)
Feb 16, 2022	171.85	173.34	170.05	171.88	61,122,456	-0.91(-0.53%)
Feb 15, 2022	170.97	172.95	170.25	172.79	64,158,752	+3.91(+2.32%)
Feb 14, 2022	167.37	169.58	166.56	168.88	86,099,272	-0.09(-0.06%)
Feb 11, 2022	172.33	173.08	168.04	168.97	98,687,976	-3.15(-1.83%)
Feb 10, 2022	174.14	175.48	171.55	172.12	90,707,712	-4.15(-2.35%)
Feb 09, 2022	176.05	176.65	174.90	176.27	71,232,336	+1.44(+0.82%)
Feb 08, 2022	171.73	175.35	171.43	174.83	74,753,864	+3.17(+1.85%)
Feb 07, 2022	172.86	173.95	170.95	171.66	77,206,928	-0.73(-0.42%)
Feb 04, 2022	171.68	174.10	170.68	172.39	82,468,704	-0.51(-0.29%)
Feb 03, 2022	174.48		172.12	172.90	89,257,680	-2.68(-1.53%)
Feb 02, 2022	174.74	175.88	173.33	175.58	84,668,296	+0.97(+0.56%)
Feb 01, 2022	174.01	174.84	172.31	174.61	86,083,720	+4.28(+2.51%)
Jan 28, 2022	165.71	170.35	162.80	170.33	180,124,768	+11.11(+6.98%)
Jan 27, 2022	162.45	163.84	158.28	159.22	120,625,792	-0.47(-0.29%)
Jan 26, 2022	163.50	164.39	157.82	159.69	108,016,504	-0.09(-0.06%)
Jan 25, 2022	158.98	162.23	157.02	159.78	115,304,344	-1.84(-1.14%)
Jan 24, 2022	160.02	162.30	154.70	161.62	162,403,312	-0.79(-0.49%)
Jan 21, 2022	164.41	166.33	162.30	162.41	122,849,392	-2.10(-1.28%)
Jan 20, 2022	166.98	169.68	164.18	164.51	90,266,776	-1.72(-1.03%)
Jan 19, 2022	170.00	171.08	165.94	166.23	94,615,080	-4.14(-2.43%)
Jan 18, 2022	171.51	172.54	169.41	170.37	91,022,264	-0.99(-0.58%)
Jan 14, 2022				171.36	0	-0.83(-0.48%)
Jan 13, 2022	175.78	176.62	171.79	172.19	84,059,736	-3.34(-1.90%)
Jan 12, 2022	176.12	177.18	174.82	175.53	74,716,600	+0.45(+0.26%)
Jan 11, 2022	172.32	175.18	170.82	175.08	76,041,360	+2.89(+1.68%)
Jan 10, 2022	169.08	172.47	168.17	172.19	106,661,152	+0.02(+0.01%)
Jan 07, 2022	172.89	174.14	171.03	172.17	87,738,560	+0.17(+0.10%)
Jan 06, 2022	172.70	175.30	171.65	172.00	96,765,504	-5.10(-2.88%)
Jan 05, 2022	179.61	180.17	174.64	177.10	94,289,784	-2.60(-1.45%)
Jan 04, 2022	182.63	182.94	179.12	179.70	99,220,368	-2.31(-1.27%)
Jan 03, 2022	177.83	182.88	177.57	182.01	104,588,432	+4.44(+2.50%)
Dec 31, 2021	178.09	179.23	177.26	177.57	64,062,264	+10.94(+6.57%)
Dec 30, 2021	179.47	180.57	166.63	166.63	59,653,912	-12.75(-7.11%)
Dec 29, 2021	179.33	180.63	178.14	179.38	62,270,320	+0.09(+0.05%)
Dec 28, 2021	180.16	181.33	178.53	179.29	79,037,304	-1.04(-0.58%)
Dec 27, 2021	177.09	180.42	150.08	180.33	74,837,800	+4.05(+2.30%)
Dec 23, 2021	175.85	176.85	170.32	176.28	68,358,104	+0.64(+0.36%)
Dec 22, 2021	173.04	175.86	172.15	175.64	92,385,880	+2.58(+1.49%)
Dec 21, 2021	171.55	173.19	167.69	173.06	91,148,544	+3.31(+1.95%)
Dec 20, 2021	168.28	170.58	167.46	169.75	107,316,848	-1.39(-0.81%)
Dec 17, 2021	169.93	173.47	169.69	171.14	195,923,440	-7.86(-4.39%)
Dec 16, 2021	179.28	181.14	163.03	179.00	150,217,584	-0.30(-0.17%)
Dec 15, 2021	175.11	179.50	172.31	179.30	130,737,160	+4.97(+2.85%)
Dec 14, 2021	175.25	177.74	150.07	174.33	139,592,480	-1.41(-0.80%)
Dec 13, 2021	181.12	182.13	175.53	175.74	152,414,384	-2.86(-1.60%)
Dec 10, 2021	175.21	179.63	174.69	178.60	115,402,736	+4.04(+2.31%)
Dec 09, 2021	174.91	176.75	173.92	174.56	108,929,056	-0.52(-0.30%)
Dec 08, 2021	172.13	175.96	170.70	175.08	116,875,256	+4.57(+2.68%)
Dec 07, 2021	169.08	171.58	157.57	170.51	120,838,096	+14.76(+9.47%)
Dec 06, 2021	164.29	167.88	155.75	155.75	107,411,008	-6.09(-3.76%)
Dec 03, 2021	164.02	169.88	159.72	161.84	118,040,552	-1.19(-0.73%)
Dec 02, 2021	158.74	164.20	157.80	163.03	136,495,728	+8.16(+5.27%)
Dec 01, 2021	167.48	170.30	154.87	154.87	152,094,384	-10.43(-6.31%)
Nov 30, 2021	159.99	165.52	159.92	165.30	173,773,440	+11.86(+7.73%)
Nov 29, 2021	159.37	161.19	153.44	153.44	88,668,880	-2.36(-1.51%)
Nov 26, 2021	159.57	160.45	155.80	155.80	76,959,752	-6.14(-3.79%)
Nov 24, 2021	160.75	162.14	159.64	161.94	69,463,768	+0.53(+0.33%)
Nov 23, 2021	161.12	161.80	159.06	161.41	95,937,184	+0.39(+0.24%)
Nov 22, 2021	161.68	165.70	161.00	161.02	117,347,328	+0.47(+0.29%)
Nov 19, 2021	157.65	161.02	156.53	160.55	117,305,600	-2.48(-1.52%)
Nov 18, 2021	153.71	163.03	153.05	163.03	137,665,792	+9.54(+6.22%)
Nov 17, 2021	150.99	155.00	150.99	153.49	88,673,408	+2.49(+1.65%)
Nov 16, 2021	149.94	151.49	149.34	151.00	59,102,028	+1.00(+0.67%)
Nov 15, 2021	150.37	151.88	149.43	150.00	59,079,552	+0.01(+0.01%)
Nov 12, 2021	148.43	150.40	147.48	149.99	63,808,592	+2.12(+1.43%)
Nov 11, 2021	148.96	149.43	147.68	147.87	40,865,560	-1.03(-0.69%)
Nov 10, 2021	150.02		147.85	148.90	65,089,568	-1.91(-1.27%)
Nov 09, 2021	150.20	151.43	150.06	150.81	56,727,692	+0.37(+0.25%)
Nov 08, 2021	151.41	151.57	150.16	150.44	54,891,964	-0.84(-0.56%)
Nov 05, 2021	151.89	152.20	150.06	151.28	65,910,644	+0.32(+0.21%)
Nov 04, 2021	151.58	152.43	150.64	150.96	60,359,700	-0.53(-0.35%)
Nov 03, 2021	150.39	151.97	149.82	151.49	54,438,504	+2.65(+1.78%)
Nov 02, 2021	148.66	151.57	148.65	148.84	69,199,496	-0.12(-0.08%)
Nov 01, 2021	148.99	148.30	147.80	148.96	74,505,680	-0.84(-0.56%)
Oct 29, 2021	147.22	149.94	146.41	149.80	124,953,168	-2.68(-1.76%)
Oct 28, 2021	149.82			152.48	99,732,704	+3.63(+2.44%)
Oct 27, 2021	149.36	149.73	148.50	148.85	56,013,432	-0.47(-0.31%)
Oct 26, 2021	149.33			149.32	60,866,236	+0.68(+0.46%)
Oct 25, 2021	148.68	149.37	147.62	148.64	50,673,596	-0.05(-0.03%)
Oct 22, 2021	149.69		148.64	148.69	58,883,448	-0.79(-0.53%)
Oct 21, 2021	148.81	149.64	147.87	149.48	61,387,600	+0.22(+0.15%)
Oct 20, 2021	148.70	149.75	148.12	149.26	58,383,544	+0.50(+0.34%)
Oct 19, 2021	147.01	149.17	146.55	148.76	76,299,192	+2.21(+1.51%)
Oct 18, 2021	143.45	146.84	143.16	146.55	85,537,288	+1.72(+1.19%)
Oct 15, 2021	143.77	144.90	143.51	144.83	67,940,336	+1.08(+0.75%)
Oct 14, 2021	142.11	143.88	141.51	143.75	69,867,448	+2.84(+2.02%)
Oct 13, 2021	141.24	141.40	139.20	140.91	78,729,968	-0.60(-0.42%)
Oct 12, 2021	143.23	143.25	141.04	141.51	72,906,920	-1.30(-0.91%)
Oct 11, 2021	142.27	144.81	141.81	142.81	64,416,252	-0.09(-0.06%)
Oct 08, 2021	144.03	144.18	142.56	142.90	58,773,156	-0.39(-0.27%)
Oct 07, 2021	143.06	144.22	142.72	143.29	61,678,100	+1.30(+0.92%)
Oct 06, 2021	139.47	142.15	138.37	141.99	83,109,776	+0.88(+0.62%)
Oct 05, 2021	139.49	142.24	139.36	141.11	80,803,160	+1.95(+1.40%)
Oct 04, 2021	141.76	142.21	138.27	139.16	98,244,672	-3.49(-2.45%)

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.