Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	255.12	256.00	251.49	251.97	1,235,919	-3.40(-1.33%)
Mar 30, 2022	254.80	257.83	253.74	255.37	950,387	-0.17(-0.07%)
Mar 29, 2022	255.72	257.49	254.14	255.54	1,474,927	+1.54(+0.61%)
Mar 28, 2022	251.92	254.02	249.65	254.00	726,051	+2.34(+0.93%)
Mar 25, 2022	250.66	251.78	248.90	251.66	763,015	+2.44(+0.98%)
Mar 24, 2022	248.73	249.96	248.13	249.22	689,208	+1.06(+0.43%)
Mar 23, 2022	251.71	252.40	247.15	248.16	1,224,506	-2.75(-1.09%)
Mar 22, 2022	254.67	254.67	249.53	250.90	1,277,819	-2.59(-1.02%)
Mar 21, 2022	247.60	253.96	247.25	253.49	1,277,226	+5.27(+2.12%)
Mar 18, 2022	247.62	248.98	244.15	248.22	2,891,537	-0.24(-0.10%)
Mar 17, 2022	246.98	249.84	244.01	248.46	1,260,006	+1.42(+0.58%)
Mar 16, 2022	246.15	247.55	243.71	247.04	1,243,466	+1.99(+0.81%)
Mar 15, 2022	244.41	245.50	242.00	245.05	1,269,639	+1.79(+0.74%)
Mar 14, 2022	242.41	248.47	241.18	243.26	1,404,202	+2.17(+0.90%)
Mar 11, 2022	244.35	245.33	240.77	241.09	1,377,033	-3.04(-1.25%)
Mar 10, 2022	248.57			244.13	2,101,278	-6.74(-2.69%)
Mar 09, 2022	252.10	254.15	249.58	250.87	1,300,120	+0.55(+0.22%)
Mar 08, 2022	258.82	260.44	249.97	250.32	1,781,555	-10.31(-3.96%)
Mar 07, 2022	258.38	261.05	254.70	260.63	1,890,394	+0.59(+0.23%)
Mar 04, 2022	256.24	260.28	254.13	260.04	1,412,957	+2.44(+0.95%)
Mar 03, 2022	257.99	259.52	256.08	257.61	1,089,515	+0.30(+0.12%)
Mar 02, 2022	255.48	259.08	254.77	257.30	988,981	+1.07(+0.42%)
Mar 01, 2022	255.87	258.18	254.31	256.24	1,027,948	+0.10(+0.04%)
Feb 28, 2022	253.54	256.48	253.26	256.13	1,219,500	-1.36(-0.53%)
Feb 25, 2022	252.72	257.98	253.78	257.49	1,402,975	+6.07(+2.41%)
Feb 24, 2022	250.73	253.00	248.97	251.42	1,675,359	-2.24(-0.88%)
Feb 23, 2022	249.95	254.71	249.33	253.66	1,643,612	+4.25(+1.70%)
Feb 22, 2022	250.16	251.46	248.37	249.41	1,524,430	+0.11(+0.05%)
Feb 18, 2022				249.30	0	-1.99(-0.79%)
Feb 17, 2022	253.43	253.69	250.05	251.29	1,373,902	-4.70(-1.84%)
Feb 16, 2022	254.99	256.76	252.23	255.99	1,139,167	-0.02(-0.01%)
Feb 15, 2022	256.69	257.59	254.56	256.01	1,021,009	+2.12(+0.84%)
Feb 14, 2022	254.07	255.42	251.77	253.88	1,195,524	-1.02(-0.40%)
Feb 11, 2022	255.85	259.61	253.72	254.90	1,169,930	-1.85(-0.72%)
Feb 10, 2022	260.24	260.24	255.34	256.75	1,447,536	-5.00(-1.91%)
Feb 09, 2022	261.20	264.95	259.99	261.76	1,969,544	+0.71(+0.27%)
Feb 08, 2022	253.93	261.46	253.64	261.05	1,710,933	+6.82(+2.68%)
Feb 07, 2022	254.54	257.01	252.49	254.23	1,686,719	+0.40(+0.16%)
Feb 04, 2022	252.09	256.23	250.74	253.84	1,778,057	-1.63(-0.64%)
Feb 03, 2022	247.09	257.15		255.47	3,240,663	+13.13(+5.42%)
Feb 02, 2022	238.97	242.54	237.97	242.34	1,558,578	+3.25(+1.36%)
Feb 01, 2022	240.16	241.25	236.92	239.09	1,196,483	-0.86(-0.36%)
Jan 31, 2022	240.28	241.09	237.93	239.95	1,731,982	-1.50(-0.62%)
Jan 28, 2022	238.43	241.54	235.12	241.45	1,565,470	+4.29(+1.81%)
Jan 27, 2022	240.17	244.58	236.70	237.16	1,917,966	-2.55(-1.06%)
Jan 26, 2022	242.87	245.34	239.15	239.71	2,086,719	-3.97(-1.63%)
Jan 25, 2022	244.28	245.23	239.22	243.69	1,562,022	-1.76(-0.72%)
Jan 24, 2022	248.05	249.11	239.92	245.44	1,939,822	-4.41(-1.76%)
Jan 21, 2022	251.31	251.76	248.19	249.85	1,795,057	+0.62(+0.25%)
Jan 20, 2022	250.00	253.55	249.12	249.23	1,702,691	+0.09(+0.04%)
Jan 19, 2022	246.40	250.16	245.51	249.13	1,768,318	+3.26(+1.32%)
Jan 18, 2022	247.06	247.72	243.63	245.88	1,580,360	-2.08(-0.84%)
Jan 14, 2022				247.96	0	-1.01(-0.41%)
Jan 13, 2022	246.53	249.12	244.81	248.97	1,569,481	+1.68(+0.68%)
Jan 12, 2022	246.43	249.73	245.04	247.28	1,503,773	+0.16(+0.07%)
Jan 11, 2022	244.82	247.68	242.72	247.12	1,582,518	+2.43(+0.99%)
Jan 10, 2022	239.08	245.37	238.38	244.70	1,778,013	+4.74(+1.98%)
Jan 07, 2022	236.29	241.63	235.67	239.96	1,465,992	+4.17(+1.77%)
Jan 06, 2022	237.63	239.01	235.71	235.78	813,347	-3.04(-1.27%)
Jan 05, 2022	237.69	241.12	237.46	238.82	979,780	+1.10(+0.46%)
Jan 04, 2022	238.42	239.03	235.30	237.72	962,719	-1.35(-0.56%)
Jan 03, 2022	236.26	239.41	233.13	239.07	1,056,403	+1.63(+0.69%)
Dec 31, 2021	239.12	240.56	237.30	237.44	703,826	-1.68(-0.70%)
Dec 30, 2021	239.53	240.81	238.43	239.12	533,122	+0.44(+0.19%)
Dec 29, 2021	236.79	239.35	235.68	238.67	887,038	+2.44(+1.03%)
Dec 28, 2021	237.09	237.32	234.85	236.24	595,019	-1.05(-0.44%)
Dec 27, 2021	236.04	237.38	234.45	237.29	642,794	+2.28(+0.97%)
Dec 23, 2021	234.15	235.65	232.38	235.01	1,021,954	+1.01(+0.43%)
Dec 22, 2021	238.00	238.19	232.26	234.00	1,280,632	-3.77(-1.58%)
Dec 21, 2021	239.68	241.19	236.15	237.77	1,192,140	-0.55(-0.23%)
Dec 20, 2021	241.97	241.97	237.85	238.31	1,766,715	-4.24(-1.75%)
Dec 17, 2021	242.63	244.91	240.96	242.56	2,686,893	-0.29(-0.12%)
Dec 16, 2021	235.06	243.08	233.79	242.85	1,902,954	+7.36(+3.12%)
Dec 15, 2021	235.50	236.72	233.11	235.49	1,436,395	+1.40(+0.60%)
Dec 14, 2021	237.99	238.23	233.86	234.09	1,267,749	-4.60(-1.93%)
Dec 13, 2021	231.78	239.82	231.50	238.69	1,616,878	+7.40(+3.20%)
Dec 10, 2021	231.96	233.06	230.26	231.29	1,007,867	-0.13(-0.06%)
Dec 09, 2021	232.37	233.36	231.00	231.42	1,255,219	-0.44(-0.19%)
Dec 08, 2021	228.25	233.21	225.88	231.87	1,560,724	-3.68(-1.56%)
Dec 07, 2021	232.58	237.73	232.45	235.54	1,853,191	+3.97(+1.71%)
Dec 06, 2021	230.79	234.53	230.31	231.57	1,537,204	+1.90(+0.83%)
Dec 03, 2021	229.30	229.80	226.32	229.68	1,356,171	+2.05(+0.90%)
Dec 02, 2021	227.47	231.46	226.69	227.62	1,868,513	+0.25(+0.11%)
Dec 01, 2021	223.60	229.12	222.62	227.37	2,513,719	+4.26(+1.91%)
Nov 30, 2021	230.44	230.44	222.03	223.11	4,519,937	-6.09(-2.66%)
Nov 29, 2021	230.64	232.27	228.86	229.19	1,350,545	-1.39(-0.60%)
Nov 26, 2021	230.53	234.06	229.86	230.59	1,304,265	+0.59(+0.26%)
Nov 24, 2021	231.70	232.71	229.97	230.00	968,953	-1.99(-0.86%)
Nov 23, 2021	230.28	232.52	229.56	231.99	1,334,699	+1.21(+0.53%)
Nov 22, 2021	232.73	232.94	229.76	230.78	1,347,581	-3.12(-1.34%)
Nov 19, 2021	236.12	237.47	233.86	233.90	1,386,392	-0.71(-0.30%)
Nov 18, 2021	235.81	236.66	234.41	234.60	1,712,438	-0.47(-0.20%)
Nov 17, 2021	230.55	235.31	229.56	235.07	2,013,218	+5.41(+2.36%)
Nov 16, 2021	229.77	231.34	228.79	229.66	1,326,732	+0.40(+0.18%)
Nov 15, 2021	230.22	230.50	228.48	229.26	1,445,193	-0.30(-0.13%)
Nov 12, 2021	230.68	231.25	228.41	229.56	1,606,659	-0.94(-0.41%)
Nov 11, 2021	231.09	232.13	227.59	230.50	1,361,612	-0.83(-0.36%)
Nov 10, 2021	229.56			231.33	1,128,646	+2.09(+0.91%)
Nov 09, 2021	229.82	230.90	228.44	229.24	1,634,565	-1.52(-0.66%)
Nov 08, 2021	228.13	231.08	227.06	230.76	1,086,209	+1.47(+0.64%)
Nov 05, 2021	226.66	230.82	225.24	229.29	2,115,647	-0.35(-0.15%)
Nov 04, 2021	235.21	237.36	228.05	229.64	2,206,315	-2.78(-1.19%)
Nov 03, 2021	228.21	232.71	227.96	232.41	1,723,359	+3.89(+1.70%)
Nov 02, 2021	228.66	229.09	226.95	228.53	1,875,571	-0.14(-0.06%)
Nov 01, 2021	225.73	229.15	227.13	228.67	1,023,989	+3.25(+1.44%)
Oct 29, 2021	224.08	226.11	223.02	225.41	1,951,669	+0.88(+0.39%)
Oct 28, 2021	230.50	232.33	224.01	224.54	1,562,637	-5.96(-2.59%)
Oct 27, 2021	232.77	232.95	230.46	230.50	1,253,101	-1.27(-0.55%)
Oct 26, 2021	232.20			231.77	1,326,180	-0.06(-0.02%)
Oct 25, 2021	232.50	232.72	230.68	231.83	860,781	-0.64(-0.28%)
Oct 22, 2021	232.01	232.72	231.11	232.47	1,107,459	+0.58(+0.25%)
Oct 21, 2021	233.28	233.78	230.88	231.89	657,992	-0.40(-0.17%)
Oct 20, 2021	230.00	233.39	228.91	232.29	1,083,503	+3.92(+1.72%)
Oct 19, 2021	225.33	228.58	225.01	228.37	889,163	+4.03(+1.80%)
Oct 18, 2021	226.59	226.67	224.09	224.34	926,427	-2.55(-1.12%)
Oct 15, 2021	228.54	229.54	225.98	226.89	1,361,671	-1.43(-0.63%)
Oct 14, 2021	226.51	228.99	226.51	228.32	1,071,676	+2.67(+1.18%)
Oct 13, 2021	224.43	227.37	223.76	225.65	1,245,700	+1.36(+0.61%)
Oct 12, 2021	221.88	224.47	221.22	224.28	1,679,771	+2.41(+1.09%)
Oct 11, 2021	224.29	224.47	221.72	221.88	939,123	-2.59(-1.15%)
Oct 08, 2021	227.66	228.24	224.40	224.46	1,660,757	-2.98(-1.31%)
Oct 07, 2021	231.59	233.52	226.84	227.44	1,398,954	-3.29(-1.43%)
Oct 06, 2021	227.71	230.82	227.17	230.74	1,319,108	+2.06(+0.90%)
Oct 05, 2021	226.32	230.62	226.32	228.68	1,634,797	+2.36(+1.04%)
Oct 04, 2021	229.19	232.38	225.90	226.32	2,384,159	-3.88(-1.69%)
Oct 01, 2021	231.85	231.85	226.66	230.20	1,804,731	-1.07(-0.46%)
Sep 30, 2021	236.96	237.82	231.29	231.27	2,173,847	-5.62(-2.37%)
Sep 29, 2021	235.13	237.49	235.13	236.89	896,165	+1.94(+0.82%)
Sep 28, 2021	235.86	236.20	233.08	234.95	1,482,925	-1.60(-0.68%)
Sep 27, 2021	237.25	237.63	234.79	236.55	1,173,337	-1.65(-0.69%)
Sep 24, 2021	238.24	239.54	237.50	238.20	986,661	-0.60(-0.25%)
Sep 23, 2021	242.15	243.07	238.46	238.80	1,697,647	-2.80(-1.16%)
Sep 22, 2021	244.31	244.96	240.90	241.60	1,694,001	-2.07(-0.85%)
Sep 21, 2021	244.62	246.70	243.67	243.67	1,188,295	-0.25(-0.10%)
Sep 20, 2021	244.05	246.41	242.43	243.93	1,481,232	-2.52(-1.02%)
Sep 17, 2021	246.50	247.37	245.00	246.45	3,069,310	-0.68(-0.27%)
Sep 16, 2021	247.60	247.89	244.73	247.13	1,238,421	+0.93(+0.38%)
Sep 15, 2021	245.74	248.13	244.37	246.20	2,049,987	+1.16(+0.47%)
Sep 14, 2021	243.38	245.81	243.19	245.04	1,380,054	+1.74(+0.72%)
Sep 13, 2021	244.12	245.13	242.96	243.30	1,308,097	+0.25(+0.10%)
Sep 10, 2021	245.22	245.88	241.72	243.04	1,285,986	-1.71(-0.70%)
Sep 09, 2021	246.01	247.69	244.49	244.76	1,550,364	-2.57(-1.04%)
Sep 08, 2021	242.49	248.38	242.16	247.32	1,981,422	+5.53(+2.29%)
Sep 07, 2021	241.79	242.74	239.05	241.79	1,707,225	+0.00(+0.00%)
Sep 03, 2021	239.61	242.69	239.17	241.79	1,473,450	+2.53(+1.06%)
Sep 02, 2021	237.81	239.50	236.92	239.26	1,285,938	+2.49(+1.05%)
Sep 01, 2021	236.31	237.35	233.89	236.77	1,247,579	+0.72(+0.31%)
Aug 31, 2021	234.80	236.52	233.86	236.04	1,537,782	+1.15(+0.49%)
Aug 30, 2021	233.47	236.35	233.47	234.89	1,063,351	+1.85(+0.79%)
Aug 27, 2021	232.75	234.47	232.06	233.04	1,204,869	+0.91(+0.39%)
Aug 26, 2021	231.12	232.98	230.82	232.13	1,210,233	+0.50(+0.21%)
Aug 25, 2021	231.42	232.50	229.36	231.64	1,193,870	-0.82(-0.35%)
Aug 24, 2021	234.12	234.25	232.26	232.45	952,925	-1.86(-0.79%)
Aug 23, 2021	234.45	235.34	233.58	234.31	1,371,619	+0.52(+0.22%)
Aug 20, 2021	232.10	234.30	230.87	233.79	1,263,026	+1.33(+0.57%)
Aug 19, 2021	233.40	234.64	231.77	232.46	1,373,655	-0.40(-0.17%)
Aug 18, 2021	237.89	238.61	232.82	232.87	1,621,826	-4.85(-2.04%)
Aug 17, 2021	234.17	238.33	233.47	237.71	2,545,945	+3.63(+1.55%)
Aug 16, 2021	232.55	234.30	231.35	234.08	1,334,878	+2.65(+1.14%)
Aug 13, 2021	230.79	232.00	229.76	231.44	1,222,593	+0.65(+0.28%)
Aug 12, 2021	226.53	231.99	226.12	230.79	4,102,046	+5.10(+2.26%)
Aug 11, 2021	224.00	227.23	223.94	225.69	1,241,517	+1.90(+0.85%)
Aug 10, 2021	223.60	225.08	222.80	223.79	1,827,980	+0.09(+0.04%)
Aug 09, 2021	226.14	227.23	222.76	223.70	1,587,888	-2.34(-1.04%)
Aug 06, 2021	227.23	227.68	224.94	226.05	1,493,263	-1.91(-0.84%)
Aug 05, 2021	225.32	229.80	225.06	227.96	2,662,695	-10.94(-4.58%)
Aug 04, 2021	239.05	240.54	237.80	238.90	1,106,709	-0.97(-0.40%)
Aug 03, 2021	240.86	241.75	239.13	239.86	647,611	-0.34(-0.14%)
Aug 02, 2021	240.41	241.88	238.81	240.20	802,542	+0.36(+0.15%)
Jul 30, 2021	239.34	240.84	238.06	239.84	1,063,081	+0.41(+0.17%)
Jul 29, 2021	238.94	240.16	237.59	239.43	986,678	+1.72(+0.72%)
Jul 28, 2021	238.05	239.14	236.88	237.71	701,038	-1.14(-0.48%)
Jul 27, 2021	234.22	240.51	234.16	238.85	975,171	+4.93(+2.11%)
Jul 26, 2021	234.50	235.72	233.18	233.91	740,565	-1.55(-0.66%)
Jul 23, 2021	234.45	235.93	234.06	235.46	1,289,111	+1.62(+0.69%)
Jul 22, 2021	231.84	234.16	230.39	233.84	1,434,571	+2.81(+1.22%)
Jul 21, 2021	232.02	232.33	228.82	231.03	1,152,013	-0.61(-0.26%)
Jul 20, 2021	233.13	234.62	231.15	231.64	1,010,483	-0.24(-0.10%)
Jul 19, 2021	232.45	233.64	230.42	231.87	1,303,506	-0.77(-0.33%)
Jul 16, 2021	231.88	233.79	230.75	232.64	1,254,384	+1.36(+0.59%)
Jul 15, 2021	229.14	231.77	227.88	231.28	1,022,742	+0.58(+0.25%)
Jul 14, 2021	232.92	233.57	229.81	230.70	1,479,225	-2.46(-1.05%)
Jul 13, 2021	233.25	234.50	232.55	233.16	559,185	-0.90(-0.38%)
Jul 12, 2021	234.80	235.49	233.64	234.06	951,076	-0.21(-0.09%)
Jul 09, 2021	236.00	236.36	232.38	234.26	1,407,936	-1.12(-0.48%)
Jul 08, 2021	234.73	235.91	233.57	235.39	954,785	-0.92(-0.39%)
Jul 07, 2021	234.45	236.37	232.37	236.31	1,298,504	+2.47(+1.05%)
Jul 06, 2021	232.57	233.98	231.14	233.84	1,122,335	+0.84(+0.36%)
Jul 02, 2021	232.19	233.46	231.15	233.00	1,054,800	+1.58(+0.68%)
Jul 01, 2021	227.89	231.67	227.59	231.42	1,293,991	+3.36(+1.47%)
Jun 30, 2021	231.67	231.99	226.40	228.06	1,389,806	-3.47(-1.50%)
Jun 29, 2021	229.08	232.25	228.80	231.53	1,872,305	+2.99(+1.31%)
Jun 28, 2021	226.74	229.18	226.59	228.54	1,277,530	+2.34(+1.04%)
Jun 25, 2021	224.94	226.77	224.89	226.20	1,824,813	+1.29(+0.58%)
Jun 24, 2021	225.12	226.43	224.80	224.90	823,741	-0.38(-0.17%)
Jun 23, 2021	224.88	226.46	223.99	225.28	1,491,970	-0.09(-0.04%)
Jun 22, 2021	226.12	226.12	224.08	225.37	1,524,845	-0.48(-0.21%)
Jun 21, 2021	225.75	226.60	224.60	225.85	1,666,456	+0.27(+0.12%)
Jun 18, 2021	224.56	227.52	223.94	225.58	2,731,509	+0.27(+0.12%)
Jun 17, 2021	224.88	226.58	224.88	225.31	1,778,533	-0.03(-0.01%)
Jun 16, 2021	227.49	227.55	224.55	225.33	2,124,516	-1.09(-0.48%)
Jun 15, 2021	227.67	228.28	225.89	226.42	2,123,978	-1.20(-0.53%)
Jun 14, 2021	227.68	228.35	224.72	227.62	1,334,208	+0.08(+0.03%)
Jun 11, 2021	231.38	231.39	227.00	227.55	1,206,291	-2.60(-1.13%)
Jun 10, 2021	227.81	230.26	227.77	230.15	1,189,397	+1.93(+0.85%)
Jun 09, 2021	224.66	228.45	224.66	228.21	1,321,419	+3.84(+1.71%)
Jun 08, 2021	224.99	226.65	222.58	224.37	1,600,948	+0.49(+0.22%)
Jun 07, 2021	225.41	226.27	223.64	223.88	1,270,454	-1.03(-0.46%)
Jun 04, 2021	226.16	226.54	224.38	224.91	945,876	-0.06(-0.02%)
Jun 03, 2021	222.81	225.45	222.53	224.97	1,501,096	+1.91(+0.85%)
Jun 02, 2021	222.82	223.83	222.56	223.06	1,686,202	+0.20(+0.09%)
Jun 01, 2021	225.35	225.74	222.70	222.86	2,049,924	-3.20(-1.41%)
May 28, 2021	227.08	228.31	225.81	226.06	1,641,690	+0.89(+0.39%)
May 27, 2021	226.16	227.07	224.54	225.17	3,462,999	-1.01(-0.45%)
May 26, 2021	224.57	227.33	223.69	226.18	1,730,546	-0.44(-0.19%)
May 25, 2021	227.51	228.45	225.23	226.62	1,698,377	-1.15(-0.50%)
May 24, 2021	228.99	230.01	226.44	227.77	1,377,482	-0.71(-0.31%)
May 21, 2021	229.74	232.81	228.12	228.48	1,093,109	-0.29(-0.13%)
May 20, 2021	225.82	229.23	225.65	228.77	1,191,187	+2.01(+0.89%)
May 19, 2021	225.97	226.99	224.75	226.76	1,133,669	+0.43(+0.19%)
May 18, 2021	224.18	227.38	223.54	226.33	1,802,167	+1.02(+0.45%)
May 17, 2021	226.97	229.24	225.26	225.31	1,047,953	-1.21(-0.53%)
May 14, 2021	228.66	230.37	226.30	226.52	1,438,980	-1.59(-0.70%)
May 13, 2021	226.49	229.83	225.84	228.10	1,918,266	+2.28(+1.01%)
May 12, 2021	224.33	227.62	224.33	225.82	1,751,524	+0.41(+0.18%)
May 11, 2021	231.42	232.36	224.83	225.41	1,692,872	-5.07(-2.20%)
May 10, 2021	223.75	232.56	223.47	230.49	1,990,824	+6.77(+3.02%)
May 07, 2021	223.72	228.92	223.30	223.72	2,726,892	-1.33(-0.59%)
May 06, 2021	226.99	228.86	222.61	225.05	3,011,013	-8.37(-3.59%)
May 05, 2021	234.62	235.51	229.94	233.42	1,836,944	-1.64(-0.70%)
May 04, 2021	236.17	236.24	233.00	235.06	1,066,467	-1.50(-0.63%)
May 03, 2021	233.37	237.15	232.78	236.55	1,047,431	+4.03(+1.73%)
Apr 30, 2021	233.96	235.24	231.16	232.53	1,843,884	-2.44(-1.04%)
Apr 29, 2021	241.26	241.37	234.65	234.96	1,262,089	-5.69(-2.37%)
Apr 28, 2021	241.61	242.89	239.92	240.66	892,458	-0.65(-0.27%)
Apr 27, 2021	240.31	242.46	236.70	241.31	1,127,445	+0.71(+0.30%)
Apr 26, 2021	239.24	241.45	239.10	240.60	1,141,900	+1.50(+0.63%)
Apr 23, 2021	240.69	240.69	235.63	239.10	1,639,293	-1.20(-0.50%)
Apr 22, 2021	240.21	241.56	239.33	240.30	1,044,890	-0.94(-0.39%)
Apr 21, 2021	240.69	242.69	240.34	241.24	1,475,276	+1.59(+0.66%)
Apr 20, 2021	241.79	243.54	239.41	239.66	1,600,509	-2.35(-0.97%)
Apr 19, 2021	243.25	243.76	240.44	242.01	1,542,711	-1.85(-0.76%)
Apr 16, 2021	242.04	244.86	241.08	243.86	2,037,560	+2.89(+1.20%)
Apr 15, 2021	234.40	242.00	234.36	240.97	2,213,700	+7.50(+3.21%)
Apr 14, 2021	234.26	234.57	232.27	233.47	1,181,285	-0.82(-0.35%)
Apr 13, 2021	230.61	235.00	230.37	234.29	1,043,017	+3.07(+1.33%)
Apr 12, 2021	231.17	231.51	229.79	231.22	1,084,186	-0.49(-0.21%)
Apr 09, 2021	227.17	231.76	227.17	231.70	1,311,970	+4.73(+2.08%)
Apr 08, 2021	228.05	228.48	226.56	226.97	1,439,289	-1.08(-0.47%)
Apr 07, 2021	228.68	229.07	226.49	228.05	826,592	-0.56(-0.24%)
Apr 06, 2021	229.09	231.04	227.45	228.61	975,847	-0.44(-0.19%)
Apr 05, 2021	226.52	230.95	226.52	229.05	1,309,427	+3.28(+1.45%)

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.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services