Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	152.43	154.45	150.85	153.56	57,622,260	-0.23(-0.15%)
Feb 25, 2022	150.55	153.99	150.65	153.79	62,395,360	+2.43(+1.61%)
Feb 24, 2022	139.84	151.75	139.60	151.36	100,828,416	+6.53(+4.51%)
Feb 23, 2022	151.65	151.76	144.65	144.83	64,126,680	-5.37(-3.58%)
Feb 22, 2022	150.48	152.98	148.49	150.20	66,030,720	-2.46(-1.61%)
Feb 18, 2022				152.66	0	-2.00(-1.29%)
Feb 17, 2022	158.15	160.35	154.50	154.65	63,942,560	-3.45(-2.18%)
Feb 16, 2022	155.79	158.83	154.73	158.10	52,524,880	+1.59(+1.02%)
Feb 15, 2022	157.61	158.01	154.64	156.51	58,382,260	+1.34(+0.87%)
Feb 14, 2022	151.75	158.45	151.65	155.17	83,018,360	+1.87(+1.22%)
Feb 11, 2022	158.13	159.00	152.73	153.29	77,103,336	-5.71(-3.59%)
Feb 10, 2022	158.35	160.72	157.75	159.00	68,100,896	-2.19(-1.36%)
Feb 09, 2022	162.87	163.84	160.25	161.19	68,757,696	-0.22(-0.14%)
Feb 08, 2022	156.75	161.79	155.55	161.41	75,956,040	+3.48(+2.20%)
Feb 07, 2022	158.52	162.69	157.25	157.94	102,573,936	+0.30(+0.19%)
Feb 04, 2022	155.61	161.20	150.61	157.64	253,461,664	+18.79(+13.54%)
Feb 03, 2022	141.74		138.33	138.85	223,764,816	-11.77(-7.81%)
Feb 02, 2022	155.05	155.05	148.86	150.61	88,831,656	-0.58(-0.38%)
Feb 01, 2022	150.00	151.71	147.63	151.19	58,890,120	+7.22(+5.01%)
Jan 28, 2022	140.86	144.00	137.93	143.98	74,458,096	+4.34(+3.11%)
Jan 27, 2022	140.80	144.24	139.35	139.64	77,341,176	+2.14(+1.55%)
Jan 26, 2022	144.75	145.19	137.49	137.50	95,430,856	-2.49(-1.78%)
Jan 25, 2022	142.24	143.60	138.15	139.99	90,121,520	-4.56(-3.15%)
Jan 24, 2022	139.00	144.94	135.35	144.54	155,757,760	+1.90(+1.33%)
Jan 21, 2022	149.95	150.90	142.07	142.64	164,854,480	-13.11(-8.42%)
Jan 20, 2022	156.77	158.00	151.35	155.75	71,694,976	-0.55(-0.35%)
Jan 19, 2022	158.76	159.25	156.25	156.30	53,084,940	-2.62(-1.65%)
Jan 18, 2022	159.10	159.73	157.66	158.92	67,347,440	-3.22(-1.99%)
Jan 14, 2022				162.14	0	+0.92(+0.57%)
Jan 13, 2022	165.25	166.22	161.09	161.21	52,085,620	-3.99(-2.42%)
Jan 12, 2022	166.57	166.88	164.42	165.21	49,953,760	-0.16(-0.09%)
Jan 11, 2022	161.50	166.35	160.70	165.36	62,694,340	+3.88(+2.40%)
Jan 10, 2022	160.59	161.66	156.31	161.49	87,977,136	-1.07(-0.66%)
Jan 07, 2022	163.84	165.24	162.03	162.55	46,605,900	-0.70(-0.43%)
Jan 06, 2022	163.45	164.80	161.94	163.25	51,890,360	-1.10(-0.67%)
Jan 05, 2022	166.88	167.13	164.36	164.36	64,192,680	-3.16(-1.89%)
Jan 04, 2022	170.44	171.40	166.35	167.52	70,657,960	-2.88(-1.69%)
Jan 03, 2022	167.55	170.70	166.16	170.41	63,778,120	+3.01(+1.80%)
Dec 31, 2021	168.96	169.35	166.56	167.40	48,621,560	-1.25(-0.74%)
Dec 30, 2021	169.70	170.89	168.52	168.65	37,419,020	-0.56(-0.33%)
Dec 29, 2021	170.84	171.21	168.60	169.20	35,695,180	-1.60(-0.94%)
Dec 28, 2021	170.18	172.18	169.13	170.80	54,637,520	+1.13(+0.67%)
Dec 27, 2021	171.04	172.94	169.22	169.67	58,782,500	-1.40(-0.82%)
Dec 23, 2021	170.43	171.97	170.15	171.07	37,788,340	+0.03(+0.02%)
Dec 22, 2021	169.27	172.05	168.50	171.04	54,999,400	+0.56(+0.33%)
Dec 21, 2021	167.85	170.72	165.65	170.48	55,905,060	+3.40(+2.04%)
Dec 20, 2021	166.85	167.50	165.60	167.08	57,256,240	-2.94(-1.73%)
Dec 17, 2021	167.71	170.90	165.61	170.02	85,757,400	+1.15(+0.68%)
Dec 16, 2021	173.37	174.17	168.16	168.87	60,766,040	-4.44(-2.56%)
Dec 15, 2021	168.60	173.60	165.19	173.31	75,662,120	+4.22(+2.50%)
Dec 14, 2021	167.55	169.50	166.44	169.09	55,841,700	-0.48(-0.28%)
Dec 13, 2021	172.00	172.10	169.13	169.57	62,370,300	-2.64(-1.54%)
Dec 10, 2021	175.42	175.93	170.50	172.21	60,689,760	-1.96(-1.12%)
Dec 09, 2021	175.75	176.97	174.14	174.17	46,022,760	-1.99(-1.13%)
Dec 08, 2021	176.15	177.18	174.75	176.16	45,197,460	-0.01(-0.00%)
Dec 07, 2021	174.60	177.50	173.34	176.16	66,511,300	+4.80(+2.80%)
Dec 06, 2021	169.65	173.69	166.93	171.37	68,817,376	+1.88(+1.11%)
Dec 03, 2021	172.75	173.49	166.93	169.49	80,802,256	-2.38(-1.38%)
Dec 02, 2021	173.00	173.84	171.19	171.87	64,572,260	-0.32(-0.18%)

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.