Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	592.33	601.13	590.65	590.65	1,639,005	-4.50(-0.76%)
Mar 30, 2022	592.53	599.25	590.89	595.15	1,092,904	+2.28(+0.38%)
Mar 29, 2022	592.76	596.60	584.94	592.87	1,201,261	+9.68(+1.66%)
Mar 28, 2022	576.99	583.30	575.01	583.19	985,351	+8.90(+1.55%)
Mar 25, 2022	577.88	581.05	568.27	574.29	1,037,293	+0.60(+0.10%)
Mar 24, 2022	574.14	575.43	567.06	573.69	971,224	+2.38(+0.42%)
Mar 23, 2022	581.60	583.08	569.95	571.31	1,195,152	-16.05(-2.73%)
Mar 22, 2022	590.27	594.68	586.52	587.36	1,504,027	-1.94(-0.33%)
Mar 21, 2022	581.81	590.19	581.81	589.30	1,691,043	+0.21(+0.04%)
Mar 18, 2022	576.81	590.57	573.34	589.09	2,622,126	+16.84(+2.94%)
Mar 17, 2022	562.60	572.67	559.01	572.25	1,330,614	+9.70(+1.72%)
Mar 16, 2022	556.82	565.93	551.00	562.55	1,400,671	+11.91(+2.16%)
Mar 15, 2022	540.30	552.50	539.74	550.64	1,253,108	+14.76(+2.75%)
Mar 14, 2022	535.68	551.39	530.67	535.88	1,102,382	+6.07(+1.15%)
Mar 11, 2022	543.24	543.50	528.93	529.81	952,232	-8.44(-1.57%)
Mar 10, 2022	536.43	541.55	533.87	538.25	1,481,186	-3.45(-0.64%)
Mar 09, 2022	539.70	543.84	531.02	541.70	1,480,977	+17.70(+3.38%)
Mar 08, 2022	526.60	535.73	519.89	524.00	1,785,157	-10.75(-2.01%)
Mar 07, 2022	542.00	544.90	528.64	534.75	2,168,400	-12.57(-2.30%)
Mar 04, 2022	550.27	551.33	537.05	547.32	1,317,907	-6.97(-1.26%)
Mar 03, 2022	558.01	568.96	550.70	554.29	1,355,153	-2.16(-0.39%)
Mar 02, 2022	544.77	561.77	542.35	556.45	1,662,521	+13.38(+2.46%)
Mar 01, 2022	544.62	547.61	538.82	543.07	1,609,975	-0.93(-0.17%)
Feb 28, 2022	545.12	549.69	538.84	544.00	1,772,805	-5.83(-1.06%)
Feb 25, 2022	536.85	550.07	542.26	549.83	1,156,903	+9.66(+1.79%)
Feb 24, 2022	518.80	542.38	513.94	540.17	2,178,960	+11.59(+2.19%)
Feb 23, 2022	532.00	542.65	527.84	528.58	1,520,628	-1.31(-0.25%)
Feb 22, 2022	536.33	540.71	526.90	529.89	1,728,063	-7.25(-1.35%)
Feb 18, 2022				537.14	0	-3.40(-0.63%)
Feb 17, 2022	550.80	550.80	539.59	540.54	1,667,911	-9.81(-1.78%)
Feb 16, 2022	552.37	554.70	539.17	550.35	2,154,660	-6.32(-1.14%)
Feb 15, 2022	567.48	571.23	553.82	556.67	1,438,588	-4.52(-0.81%)
Feb 14, 2022	564.52	568.77	555.97	561.19	1,387,662	-5.10(-0.90%)
Feb 11, 2022	578.97	584.88	564.57	566.29	1,726,170	-13.99(-2.41%)
Feb 10, 2022	581.67	587.21	577.32	580.28	1,931,137	-9.57(-1.62%)
Feb 09, 2022	594.19	598.47	587.98	589.85	1,335,758	+2.32(+0.39%)
Feb 08, 2022	577.89	592.65	577.89	587.53	1,143,945	+0.48(+0.08%)
Feb 07, 2022	597.90	599.75	584.90	587.05	1,242,990	-7.37(-1.24%)
Feb 04, 2022	592.31	599.18	587.72	594.42	1,393,173	-0.51(-0.09%)
Feb 03, 2022	595.21		589.68	594.93	1,757,983	-9.20(-1.52%)
Feb 02, 2022	606.14	608.71	594.31	604.13	2,085,569	+9.82(+1.65%)
Feb 01, 2022	588.30	595.85	580.21	594.31	2,215,210	+13.01(+2.24%)
Jan 31, 2022	574.00	581.61		581.30	1,886,136	+9.27(+1.62%)
Jan 28, 2022	554.58	572.39	543.70	572.03	1,587,125	+18.29(+3.30%)
Jan 27, 2022	568.58	571.41	552.81	553.74	1,933,392	-9.16(-1.63%)
Jan 26, 2022	575.25	575.61	558.38	562.90	1,892,866	-4.85(-0.85%)
Jan 25, 2022	568.59	575.79	560.72	567.75	1,864,630	-8.05(-1.40%)
Jan 24, 2022	570.85	576.21	552.37	575.80	2,586,235	-4.53(-0.78%)
Jan 21, 2022	587.89	590.53	578.28	580.33	2,095,535	-7.83(-1.33%)
Jan 20, 2022	595.06	602.48	586.78	588.16	1,530,358	-8.79(-1.47%)
Jan 19, 2022	593.71	602.59	592.25	596.95	1,875,860	+6.85(+1.16%)
Jan 18, 2022	586.14	594.80	584.18	590.10	1,849,478	-4.70(-0.79%)
Jan 14, 2022				594.80	0	-6.09(-1.01%)
Jan 13, 2022	624.71	625.90	599.85	600.89	2,016,150	-24.31(-3.89%)
Jan 12, 2022	618.68	631.89	618.68	625.20	1,554,172	+4.70(+0.76%)
Jan 11, 2022	625.00	627.28	611.99	620.50	2,474,755	-4.54(-0.73%)
Jan 10, 2022	599.84	625.42	598.92	625.04	2,095,689	+17.97(+2.96%)
Jan 07, 2022	621.00	621.48	606.19	607.07	1,741,875	-13.33(-2.15%)
Jan 06, 2022	618.00	626.82	609.61	620.40	1,685,992	+1.88(+0.30%)
Jan 05, 2022	618.00	628.76	615.79	618.52	1,914,378	+0.52(+0.08%)
Jan 04, 2022	637.30	638.02	612.59	618.00	2,597,951	-26.92(-4.17%)

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.