Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	139.69	140.42	136.66	136.71	12,366,931	-3.79(-2.70%)
Mar 30, 2022	140.85	142.80	139.62	140.50	7,939,576	-1.41(-1.00%)
Mar 29, 2022	140.50	143.99	140.50	141.92	11,314,353	+3.65(+2.64%)
Mar 28, 2022	138.43	139.17	135.84	138.27	8,481,512	-0.42(-0.30%)
Mar 25, 2022	138.83	139.92	137.67	138.69	5,971,573	+0.18(+0.13%)
Mar 24, 2022	138.13	138.82	136.96	138.51	5,875,860	+1.32(+0.96%)
Mar 23, 2022	138.62	139.31	137.09	137.19	8,783,313	-2.46(-1.76%)
Mar 22, 2022	138.61	141.73	138.45	139.66	8,738,462	+1.49(+1.07%)
Mar 21, 2022	138.45	138.85	136.44	138.17	9,117,933	-1.67(-1.20%)
Mar 18, 2022	139.10	140.27	137.85	139.84	11,345,660	+0.83(+0.59%)
Mar 17, 2022	136.99	139.02	136.12	139.02	6,836,272	+1.33(+0.96%)
Mar 16, 2022	135.21	138.53	134.50	137.69	10,681,599	+3.93(+2.94%)
Mar 15, 2022	129.32	134.12	129.09	133.76	9,865,633	+5.15(+4.01%)
Mar 14, 2022	130.56	132.64	127.96	128.61	9,999,586	-2.71(-2.06%)
Mar 11, 2022	134.64	135.72	131.14	131.32	7,081,467	-1.88(-1.41%)
Mar 10, 2022	131.93	133.76	131.19	133.21	8,466,008	-0.01(-0.01%)
Mar 09, 2022	135.05	135.06	132.93	133.22	14,703,991	+1.89(+1.44%)
Mar 08, 2022	132.59	135.04	128.87	131.32	16,594,974	-1.74(-1.31%)
Mar 07, 2022	139.82	140.43	133.01	133.07	14,584,730	-7.20(-5.13%)
Mar 04, 2022	143.54	143.79	139.10	140.26	13,017,432	-4.83(-3.33%)
Mar 03, 2022	146.83	148.17	143.98	145.10	8,041,741	-1.76(-1.20%)
Mar 02, 2022	145.84	147.98	145.45	146.86	7,873,213	+1.63(+1.13%)
Mar 01, 2022	147.38	147.66	143.31	145.23	8,966,151	-2.75(-1.86%)
Feb 28, 2022	147.35	148.99	145.98	147.98	10,859,249	-1.07(-0.72%)
Feb 25, 2022	149.07	149.79	146.74	149.04	10,182,594	+0.13(+0.09%)
Feb 24, 2022	139.54	149.08	139.54	148.91	12,530,325	+3.52(+2.42%)
Feb 23, 2022	149.01	149.25	145.03	145.40	9,315,819	-2.21(-1.50%)
Feb 22, 2022	149.70	150.30	147.13	147.61	12,264,733	-3.26(-2.16%)
Feb 18, 2022				150.87	0	-1.59(-1.04%)
Feb 17, 2022	154.19	154.86	152.11	152.45	8,129,049	-3.39(-2.17%)
Feb 16, 2022	154.48	156.22	153.25	155.84	10,681,660	+1.62(+1.05%)
Feb 15, 2022	153.04	154.35	152.01	154.22	12,767,493	+3.86(+2.57%)
Feb 14, 2022	148.88	153.23	148.72	150.36	14,731,779	+1.38(+0.92%)
Feb 11, 2022	153.04	154.19	148.08	148.98	18,033,884	-2.68(-1.77%)
Feb 10, 2022	155.51	156.99	150.62	151.67	42,571,204	+4.91(+3.35%)
Feb 09, 2022	143.90	146.88	142.78	146.75	22,571,850	+4.74(+3.33%)
Feb 08, 2022	141.33	142.42	140.28	142.02	9,245,382	-0.03(-0.02%)
Feb 07, 2022	142.92	143.62	141.15	142.05	10,987,309	+0.49(+0.34%)
Feb 04, 2022	139.59	142.72	139.08	141.56	8,087,391	+1.98(+1.42%)
Feb 03, 2022	139.54	141.58		139.57	9,845,878	-2.58(-1.82%)
Feb 02, 2022	143.72	144.12	140.92	142.16	9,533,642	-1.86(-1.29%)
Feb 01, 2022	142.56	144.22	141.79	144.02	8,593,400	+1.51(+1.06%)
Jan 31, 2022	138.41	142.69		142.51	10,217,157	+4.33(+3.13%)
Jan 28, 2022	134.77	138.17	133.13	138.18	10,050,758	+3.20(+2.37%)
Jan 27, 2022	134.63	137.46	133.59	134.98	11,942,377	+1.81(+1.36%)
Jan 26, 2022	137.26	137.75	132.02	133.17	14,598,825	-2.90(-2.13%)
Jan 25, 2022	134.85	137.07	131.95	136.07	14,728,674	-0.95(-0.69%)
Jan 24, 2022	134.38	137.23	128.84	137.01	31,575,430	+0.08(+0.06%)
Jan 21, 2022	140.77	141.41	136.19	136.93	34,604,268	-10.21(-6.94%)
Jan 20, 2022	150.41	152.16	146.67	147.14	11,734,864	-2.48(-1.66%)
Jan 19, 2022	150.35	152.36	149.47	149.62	11,070,990	-2.15(-1.42%)
Jan 18, 2022	150.62	152.63	149.34	151.78	10,453,795	+0.33(+0.22%)
Jan 14, 2022				151.45	0	-3.49(-2.25%)
Jan 13, 2022	157.19	158.01	154.67	154.94	9,706,408	-2.35(-1.50%)
Jan 12, 2022	157.99	158.47	155.82	157.29	7,024,869	-0.09(-0.06%)
Jan 11, 2022	156.11	157.71	155.44	157.38	8,072,274	+1.29(+0.82%)
Jan 10, 2022	157.47	157.76	154.15	156.09	8,692,775	-1.23(-0.78%)
Jan 07, 2022	156.39	158.78	155.78	157.32	9,585,807	+0.93(+0.59%)
Jan 06, 2022	155.73	157.26	153.18	156.39	11,132,027	+1.70(+1.10%)
Jan 05, 2022	156.01	158.84	154.60	154.69	12,300,876	-0.54(-0.35%)
Jan 04, 2022	158.07	159.80	155.04	155.22	16,626,230	-1.03(-0.66%)
Jan 03, 2022	155.32	157.05	154.85	156.25	10,256,166	+1.86(+1.21%)
Dec 31, 2021	155.36	156.06	154.24	154.39	6,431,205	-1.04(-0.67%)
Dec 30, 2021	155.20	156.56	155.01	155.42	7,236,525	+1.06(+0.68%)
Dec 29, 2021	154.06	155.41	153.68	154.37	9,763,097	-0.33(-0.21%)
Dec 28, 2021	152.12	155.99	151.91	154.70	12,227,710	+2.39(+1.57%)
Dec 27, 2021	152.38	153.52	150.91	152.30	7,787,401	-0.83(-0.54%)
Dec 23, 2021	151.82	153.69	151.44	153.13	6,595,731	+1.74(+1.15%)
Dec 22, 2021	149.93	151.71	149.38	151.39	7,836,683	+0.83(+0.55%)
Dec 21, 2021	147.08	150.93	146.91	150.56	10,817,693	+4.56(+3.13%)
Dec 20, 2021	146.50	147.25	144.61	145.99	11,234,855	-2.28(-1.54%)
Dec 17, 2021	148.03	149.35	146.09	148.28	14,040,207	-0.41(-0.28%)
Dec 16, 2021	150.86	151.57	148.10	148.69	11,173,179	-1.22(-0.81%)
Dec 15, 2021	148.28	150.43	146.87	149.91	12,265,377	+1.29(+0.87%)
Dec 14, 2021	148.78	151.13	148.04	148.62	10,903,256	-1.32(-0.88%)
Dec 13, 2021	151.63	152.00	148.81	149.94	10,219,446	-2.27(-1.49%)
Dec 10, 2021	153.08	154.16	150.96	152.21	10,281,892	-0.23(-0.15%)
Dec 09, 2021	151.78	153.79	151.21	152.44	11,893,776	-0.40(-0.26%)
Dec 08, 2021	150.42	153.16	150.07	152.84	12,911,153	+2.52(+1.68%)
Dec 07, 2021	151.35	152.26	149.23	150.32	14,691,350	+0.44(+0.29%)
Dec 06, 2021	146.80	150.25	146.19	149.88	14,371,759	+4.14(+2.84%)
Dec 03, 2021	147.33	147.83	143.85	145.75	15,028,167	-0.98(-0.67%)
Dec 02, 2021	142.38	147.17	142.31	146.72	18,228,246	+5.03(+3.55%)
Dec 01, 2021	146.22	147.89	141.58	141.69	16,524,809	-2.74(-1.90%)
Nov 30, 2021	146.24	146.80	142.65	144.43	26,079,162	-2.90(-1.97%)
Nov 29, 2021	148.33	148.81	143.78	147.33	21,271,340	-0.30(-0.20%)
Nov 26, 2021	146.32	148.37	145.38	147.63	12,067,144	-3.22(-2.13%)
Nov 24, 2021	150.20	150.92	148.32	150.85	14,170,019	+0.31(+0.21%)
Nov 23, 2021	153.34	153.75	149.70	150.54	17,420,508	-3.12(-2.03%)
Nov 22, 2021	152.73	155.32	152.07	153.66	12,886,411	+0.16(+0.10%)
Nov 19, 2021	154.52	154.71	152.27	153.50	16,831,452	-1.57(-1.02%)
Nov 18, 2021	156.58	155.14	153.21	155.07	14,539,425	-1.74(-1.11%)
Nov 17, 2021	158.21	158.37	156.24	156.82	14,724,263	-1.50(-0.94%)
Nov 16, 2021	158.54	159.72	158.03	158.31	15,405,905	+0.55(+0.35%)
Nov 15, 2021	159.57	160.20	157.15	157.77	21,371,570	-1.34(-0.85%)
Nov 12, 2021	162.99	163.08	158.41	159.11	25,722,536	-2.47(-1.53%)
Nov 11, 2021	162.36	163.43	157.82	161.58	62,526,804	-13.94(-7.94%)
Nov 10, 2021	174.12			175.53	10,946,032	+0.99(+0.57%)
Nov 09, 2021	176.38	176.54	172.65	174.54	7,306,328	-1.75(-0.99%)
Nov 08, 2021	178.11	178.67	175.53	176.29	10,613,244	+1.24(+0.71%)
Nov 05, 2021	172.94	176.41	171.77	175.06	16,914,374	+5.33(+3.14%)
Nov 04, 2021	169.48	169.87	168.13	169.73	7,527,725	+0.20(+0.12%)
Nov 03, 2021	169.15	169.64	167.82	169.53	6,848,528	+0.25(+0.15%)
Nov 02, 2021	169.48	170.29	168.43	169.28	6,796,850	-0.36(-0.21%)
Nov 01, 2021	168.66	170.69	170.13	169.64	8,207,983	+1.12(+0.66%)
Oct 29, 2021	168.47	169.91	167.60	168.52	7,623,782	-0.61(-0.36%)
Oct 28, 2021	168.93	169.80	168.05	169.13	7,914,492	+0.13(+0.08%)
Oct 27, 2021	171.21	171.48	168.88	169.00	7,075,307	-2.48(-1.45%)
Oct 26, 2021	172.39			171.48	5,870,435	+0.03(+0.02%)
Oct 25, 2021	169.35	172.01	168.48	171.45	9,828,027	+2.58(+1.53%)
Oct 22, 2021	170.02	170.25	168.05	168.87	7,880,009	-1.91(-1.12%)
Oct 21, 2021	169.65	171.94	169.55	170.78	7,530,893	+0.79(+0.46%)
Oct 20, 2021	170.41	170.46	169.33	170.00	9,845,818	-0.63(-0.37%)
Oct 19, 2021	170.88	171.02	169.63	170.62	9,697,908	+0.04(+0.02%)
Oct 18, 2021	171.80	172.78	169.25	170.58	20,551,040	-5.30(-3.02%)
Oct 15, 2021	175.12	178.31	173.53	175.89	13,989,522	+2.04(+1.18%)
Oct 14, 2021	173.50	175.45	173.44	173.84	7,476,324	+1.44(+0.84%)
Oct 13, 2021	173.07	172.57	170.38	172.40	8,953,216	-0.17(-0.10%)
Oct 12, 2021	173.06	173.92	171.98	172.57	5,201,783	-0.39(-0.22%)
Oct 11, 2021	175.45	175.95	172.92	172.96	8,070,588	-3.21(-1.82%)
Oct 08, 2021	177.35	178.02	175.83	176.17	4,145,705	-0.97(-0.55%)
Oct 07, 2021	177.12	179.05	176.75	177.13	7,804,089	+2.22(+1.27%)
Oct 06, 2021	172.44	175.14	170.99	174.91	6,023,287	+0.87(+0.50%)
Oct 05, 2021	173.26	175.67	173.05	174.04	6,818,146	+1.15(+0.66%)
Oct 04, 2021	174.99	175.39	172.10	172.90	7,222,802	-2.54(-1.45%)
Oct 01, 2021	171.72	176.74	171.41	175.44	12,204,707	+6.82(+4.04%)
Sep 30, 2021	172.54	173.12	168.57	168.62	14,027,213	-3.50(-2.03%)
Sep 29, 2021	173.68	174.39	172.03	172.12	6,258,875	-1.83(-1.05%)
Sep 28, 2021	177.17	177.42	173.29	173.95	9,161,553	-3.73(-2.10%)
Sep 27, 2021	176.06	178.87	175.39	177.68	7,779,276	+2.25(+1.28%)
Sep 24, 2021	174.73	176.13	174.51	175.43	5,731,449	-0.25(-0.14%)
Sep 23, 2021	174.37	176.61	173.80	175.68	8,078,333	+2.59(+1.50%)
Sep 22, 2021	172.38	174.77	171.10	173.09	14,259,589	+2.47(+1.45%)
Sep 21, 2021	179.73	181.64	168.49	170.61	23,264,754	-7.42(-4.17%)
Sep 20, 2021	179.16	180.29	175.98	178.03	8,081,732	-4.84(-2.65%)
Sep 17, 2021	182.32	185.30	182.14	182.87	10,071,980	+0.13(+0.07%)
Sep 16, 2021	183.37	184.04	181.53	182.74	5,694,540	-1.07(-0.58%)
Sep 15, 2021	181.47	184.06	180.51	183.81	5,951,432	+2.00(+1.10%)
Sep 14, 2021	184.36	184.53	181.56	181.81	6,204,441	-2.57(-1.39%)
Sep 13, 2021	184.52	185.20	182.90	184.38	6,837,390	+0.86(+0.47%)
Sep 10, 2021	185.75	186.49	183.41	183.52	5,602,402	-1.78(-0.96%)
Sep 09, 2021	184.55	186.97	183.97	185.31	7,209,496	+0.76(+0.41%)
Sep 08, 2021	183.74	186.84	183.32	184.55	8,661,233	+0.81(+0.44%)
Sep 07, 2021	180.43	184.95	179.47	183.74	10,738,435	+3.33(+1.85%)
Sep 03, 2021	181.23	181.23	178.55	180.41	6,871,172	-0.86(-0.47%)
Sep 02, 2021	183.56	184.70	180.96	181.27	6,516,587	-1.61(-0.88%)
Sep 01, 2021	181.37	183.61	181.19	182.88	7,325,237	+2.17(+1.20%)
Aug 31, 2021	178.67	182.39	177.95	180.71	8,659,557	+1.32(+0.73%)
Aug 30, 2021	179.91	180.80	178.29	179.40	6,441,506	-0.16(-0.09%)
Aug 27, 2021	175.71	179.95	175.71	179.56	8,725,383	+3.57(+2.03%)
Aug 26, 2021	177.76	178.36	175.77	175.99	4,577,068	-1.75(-0.98%)
Aug 25, 2021	177.58	178.01	176.31	177.73	4,856,411	-0.16(-0.09%)
Aug 24, 2021	177.34	179.50	177.18	177.89	5,904,444	+0.81(+0.46%)
Aug 23, 2021	176.50	177.73	175.34	177.08	7,417,883	+2.53(+1.45%)
Aug 20, 2021	172.44	174.64	172.09	174.55	6,260,640	+1.86(+1.08%)
Aug 19, 2021	173.44	174.11	172.00	172.69	8,502,911	-1.48(-0.85%)
Aug 18, 2021	175.33	176.22	173.93	174.17	7,082,739	-1.09(-0.62%)
Aug 17, 2021	176.57	177.87	174.35	175.26	8,555,434	-3.25(-1.82%)
Aug 16, 2021	179.92	180.00	175.94	178.51	8,778,395	-1.98(-1.10%)
Aug 13, 2021	185.69	186.97	180.29	180.49	32,610,756	+1.78(+1.00%)
Aug 12, 2021	177.51	179.14	175.88	178.71	11,233,081	+1.20(+0.67%)
Aug 11, 2021	176.78	177.91	175.94	177.51	5,374,689	+1.02(+0.58%)
Aug 10, 2021	175.68	176.82	175.01	176.50	5,199,439	+0.35(+0.20%)
Aug 09, 2021	176.43	176.73	174.49	176.15	5,355,124	-0.41(-0.23%)
Aug 06, 2021	176.85	178.23	176.06	176.56	5,524,490	+0.42(+0.24%)
Aug 05, 2021	171.93	176.54	171.93	176.14	8,892,166	+4.12(+2.39%)
Aug 04, 2021	171.94	172.69	170.78	172.02	5,681,033	-0.41(-0.24%)
Aug 03, 2021	175.45	175.56	170.37	172.43	9,962,894	-2.55(-1.46%)
Aug 02, 2021	176.64	178.24	174.74	174.98	5,865,024	-0.47(-0.27%)
Jul 30, 2021	176.95	178.62	174.57	175.45	6,835,697	-2.32(-1.31%)
Jul 29, 2021	179.23	180.83	177.69	177.77	6,224,280	-0.75(-0.42%)
Jul 28, 2021	179.11	179.76	176.97	178.52	5,945,683	-0.40(-0.22%)
Jul 27, 2021	177.67	178.98	175.99	178.92	6,704,221	+0.76(+0.43%)
Jul 26, 2021	175.05	178.19	174.77	178.16	5,658,845	+2.59(+1.48%)
Jul 23, 2021	175.09	175.93	173.47	175.57	5,143,003	+1.01(+0.58%)
Jul 22, 2021	176.13	176.15	173.34	174.56	5,731,823	-1.75(-0.99%)
Jul 21, 2021	175.93	177.32	174.75	176.31	6,316,827	+0.14(+0.08%)
Jul 20, 2021	173.14	176.93	172.31	176.18	8,394,022	+3.79(+2.20%)
Jul 19, 2021	175.14	175.91	171.60	172.39	14,701,885	-6.34(-3.55%)
Jul 16, 2021	184.34	184.69	178.34	178.73	8,376,069	-4.82(-2.63%)
Jul 15, 2021	182.85	184.82	182.46	183.55	7,891,604	+0.73(+0.40%)
Jul 14, 2021	184.60	185.69	181.49	182.82	8,811,699	-0.23(-0.13%)
Jul 13, 2021	183.49	185.07	181.25	183.05	12,577,235	-0.73(-0.40%)
Jul 12, 2021	177.13	184.39	176.79	183.78	21,896,094	+7.32(+4.15%)
Jul 09, 2021	174.13	176.94	173.37	176.47	7,898,961	+4.23(+2.45%)
Jul 08, 2021	169.63	173.19	169.26	172.24	6,982,639	-0.02(-0.01%)
Jul 07, 2021	172.30	173.75	171.43	172.26	6,789,547	-0.87(-0.50%)
Jul 06, 2021	176.43	176.43	171.66	173.13	11,594,240	-3.41(-1.93%)
Jul 02, 2021	177.35	177.78	174.05	176.53	11,138,932	-0.15(-0.08%)
Jul 01, 2021	174.78	177.02	174.03	176.68	5,904,086	+1.48(+0.85%)
Jun 30, 2021	173.32	175.41	172.78	175.20	7,624,441	+1.83(+1.06%)
Jun 29, 2021	176.07	176.44	173.24	173.37	13,539,810	-2.63(-1.49%)
Jun 28, 2021	177.91	178.08	174.42	176.00	10,522,932	-1.77(-1.00%)
Jun 25, 2021	178.25	178.51	176.91	177.77	7,456,042	+0.42(+0.24%)
Jun 24, 2021	175.56	177.66	175.21	177.35	7,572,780	+2.59(+1.48%)
Jun 23, 2021	173.06	174.88	172.38	174.76	9,239,566	+1.82(+1.05%)
Jun 22, 2021	173.80	174.13	171.79	172.94	8,121,458	-0.47(-0.27%)
Jun 21, 2021	171.57	173.69	170.76	173.41	9,221,983	+1.54(+0.90%)
Jun 18, 2021	172.58	173.29	171.56	171.86	12,398,466	-2.22(-1.28%)
Jun 17, 2021	174.02	175.69	173.28	174.08	8,929,687	-0.01(-0.01%)
Jun 16, 2021	175.44	175.69	172.99	174.09	8,359,754	-1.20(-0.68%)
Jun 15, 2021	177.60	178.12	175.05	175.29	7,918,875	-2.31(-1.30%)
Jun 14, 2021	177.07	178.29	176.32	177.60	10,198,644	+0.80(+0.45%)
Jun 11, 2021	176.69	177.91	176.24	176.80	5,494,167	+0.81(+0.46%)
Jun 10, 2021	175.87	177.03	174.98	176.00	5,269,302	+0.53(+0.30%)
Jun 09, 2021	175.74	176.75	175.31	175.47	5,098,072	-0.29(-0.16%)
Jun 08, 2021	175.40	176.54	174.62	175.76	5,366,504	-0.66(-0.37%)
Jun 07, 2021	177.39	177.49	175.83	176.41	5,193,465	-0.19(-0.11%)
Jun 04, 2021	175.36	176.94	175.04	176.60	6,364,077	+0.94(+0.53%)
Jun 03, 2021	175.70	176.40	174.85	175.67	5,601,353	-0.76(-0.43%)
Jun 02, 2021	178.46	178.52	176.35	176.43	7,875,243	-1.83(-1.03%)
Jun 01, 2021	179.59	180.42	178.16	178.26	7,498,053	+0.19(+0.11%)
May 28, 2021	178.93	179.56	177.50	178.07	7,153,497	-0.39(-0.22%)
May 27, 2021	176.62	179.01	176.22	178.46	13,719,785	+2.56(+1.46%)
May 26, 2021	176.05	177.32	175.63	175.90	8,111,058	+0.30(+0.17%)
May 25, 2021	175.03	176.87	174.83	175.60	8,115,105	+1.85(+1.07%)
May 24, 2021	171.89	174.54	171.19	173.74	7,367,200	+1.90(+1.11%)
May 21, 2021	171.66	172.56	170.96	171.84	8,132,181	+1.04(+0.61%)
May 20, 2021	168.66	171.34	168.43	170.80	7,422,223	+2.08(+1.23%)
May 19, 2021	167.16	168.85	166.55	168.72	9,278,459	-0.41(-0.24%)
May 18, 2021	169.71	170.70	168.90	169.13	10,421,233	-0.40(-0.23%)
May 17, 2021	172.14	172.43	168.02	169.53	17,822,728	-3.61(-2.08%)
May 14, 2021	172.37	174.34	168.23	173.14	33,257,478	-4.62(-2.60%)
May 13, 2021	177.79	180.16	175.22	177.76	12,378,178	+0.49(+0.28%)
May 12, 2021	180.11	181.87	177.00	177.27	9,013,656	-3.81(-2.10%)
May 11, 2021	181.21	181.66	177.85	181.08	10,895,152	-2.62(-1.43%)
May 10, 2021	185.10	186.36	183.43	183.70	8,287,994	-0.54(-0.29%)
May 07, 2021	181.41	184.52	180.92	184.24	6,910,934	+3.04(+1.68%)
May 06, 2021	182.19	182.40	179.23	181.20	6,964,629	+0.28(+0.15%)
May 05, 2021	183.83	184.41	180.77	180.92	5,914,173	-2.73(-1.49%)
May 04, 2021	184.27	185.03	181.72	183.65	7,092,310	-1.26(-0.68%)
May 03, 2021	187.08	188.60	184.65	184.91	7,565,548	-0.51(-0.27%)
Apr 30, 2021	183.69	185.72	182.94	185.42	7,891,836	+0.69(+0.37%)
Apr 29, 2021	184.20	184.95	182.16	184.73	5,976,126	+1.93(+1.06%)
Apr 28, 2021	184.19	184.19	182.23	182.79	5,213,697	-1.25(-0.68%)
Apr 27, 2021	184.39	185.21	183.55	184.04	4,885,340	+0.37(+0.20%)
Apr 26, 2021	183.36	185.00	182.66	183.67	6,195,915	+1.25(+0.68%)
Apr 23, 2021	181.76	183.30	181.37	182.43	6,098,711	+0.26(+0.14%)
Apr 22, 2021	183.62	184.28	180.67	182.17	7,620,655	-0.35(-0.19%)
Apr 21, 2021	180.70	182.78	178.28	182.51	8,425,274	+0.32(+0.18%)
Apr 20, 2021	186.68	187.47	181.23	182.20	10,796,636	-4.62(-2.48%)
Apr 19, 2021	186.90	189.71	185.05	186.82	7,648,678	+0.17(+0.09%)
Apr 16, 2021	186.96	188.85	185.59	186.65	9,484,310	+1.33(+0.72%)
Apr 15, 2021	187.48	188.29	185.10	185.33	7,280,848	-1.53(-0.82%)
Apr 14, 2021	185.37	189.78	185.11	186.85	9,117,728	+1.96(+1.06%)
Apr 13, 2021	184.99	185.83	184.00	184.89	6,846,044	-1.00(-0.54%)
Apr 12, 2021	187.13	187.24	184.88	185.88	6,682,013	-1.40(-0.75%)
Apr 09, 2021	187.56	187.61	185.54	187.28	6,109,145	+0.57(+0.30%)
Apr 08, 2021	186.59	187.44	185.03	186.71	7,780,757	-0.24(-0.13%)
Apr 07, 2021	189.18	189.71	186.34	186.95	6,256,137	-2.16(-1.14%)
Apr 06, 2021	187.89	190.66	187.26	189.11	7,947,563	+1.23(+0.65%)
Apr 05, 2021	190.85	191.05	187.48	187.89	7,426,892	-0.47(-0.25%)

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.

Walt Disney (NY: DIS )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Walt Disney (NY: DIS )

Historical Prices

Sections

Services

Malvern Daily Record