Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	127.27	133.41	126.50	130.84	2,312,048	+3.14(+2.46%)
Feb 25, 2022	127.05	130.00	126.12	127.70	1,406,644	-2.62(-2.01%)
Feb 24, 2022	119.01	130.90	117.49	130.32	2,624,118	+6.26(+5.05%)
Feb 23, 2022	146.16	146.65	121.09	124.06	4,785,784	-23.58(-15.97%)
Feb 22, 2022	146.15	150.85	144.79	147.64	2,269,826	+0.76(+0.52%)
Feb 18, 2022				146.88	0	-9.43(-6.03%)
Feb 17, 2022	163.97	163.97	154.12	156.31	1,084,308	-8.63(-5.23%)
Feb 16, 2022	169.84	169.84	162.71	164.94	1,058,527	-8.18(-4.73%)
Feb 15, 2022	171.12	173.72	167.78	173.12	723,932	+4.96(+2.95%)
Feb 14, 2022	166.21	173.46	165.19	168.16	647,120	+1.04(+0.62%)
Feb 11, 2022	173.57	177.29	165.52	167.12	758,563	-6.16(-3.55%)
Feb 10, 2022	172.26	179.16	168.53	173.28	977,620	+0.22(+0.13%)
Feb 09, 2022	168.61	173.78	165.78	173.06	1,008,416	+6.27(+3.76%)
Feb 08, 2022	159.98	167.30	158.32	166.79	1,227,626	+6.47(+4.04%)
Feb 07, 2022	161.49	165.95	158.92	160.32	978,210	-1.17(-0.72%)
Feb 04, 2022	158.30	162.27	154.72	161.49	1,589,165	+5.75(+3.69%)
Feb 03, 2022	164.81		155.49	155.74	1,476,559	-12.50(-7.43%)
Feb 02, 2022	176.02	176.28	165.44	168.24	659,669	-7.12(-4.06%)
Feb 01, 2022	176.65	178.38	170.75	175.36	777,055	-1.13(-0.64%)
Jan 31, 2022	164.20	176.95		176.49	1,052,341	+13.91(+8.56%)
Jan 28, 2022	157.33	164.60	155.10	162.58	855,554	+6.12(+3.91%)
Jan 27, 2022	159.91	166.26	155.43	156.46	845,409	-1.03(-0.65%)
Jan 26, 2022	163.59	166.73	155.80	157.49	1,035,860	-1.98(-1.24%)
Jan 25, 2022	170.47	172.13	158.88	159.47	1,038,023	-14.07(-8.11%)
Jan 24, 2022	162.52	174.77	160.39	173.54	1,190,585	+6.21(+3.71%)
Jan 21, 2022	168.48	172.12	164.60	167.33	1,276,873	-1.82(-1.08%)
Jan 20, 2022	173.45	179.49	168.48	169.15	1,013,566	+0.38(+0.23%)
Jan 19, 2022	168.49	175.77	167.05	168.77	965,118	+1.43(+0.85%)
Jan 18, 2022	171.92	177.40	166.58	167.34	1,242,424	-9.27(-5.25%)
Jan 14, 2022				176.61	0	-3.93(-2.18%)
Jan 13, 2022	188.52	190.26	178.50	180.54	847,260	-7.67(-4.08%)
Jan 12, 2022	191.40	194.40	182.61	188.21	1,184,513	-1.41(-0.74%)
Jan 11, 2022	177.41	190.55	175.50	189.62	1,624,991	+15.19(+8.71%)
Jan 10, 2022	167.23	175.01	165.51	174.43	1,958,405	+2.08(+1.21%)
Jan 07, 2022	172.15	179.41	171.53	172.35	665,805	-0.74(-0.43%)
Jan 06, 2022	172.89	180.66	168.40	173.09	993,750	-1.02(-0.59%)
Jan 05, 2022	181.13	184.88	173.62	174.11	881,980	-10.18(-5.52%)
Jan 04, 2022	192.41	192.46	178.07	184.29	1,037,257	-8.12(-4.22%)
Jan 03, 2022	186.48	192.66	181.20	192.41	782,379	+5.06(+2.70%)
Dec 31, 2021	193.88	197.92	186.96	187.35	627,988	-7.18(-3.69%)
Dec 30, 2021	193.35	198.79	193.30	194.53	602,744	+0.96(+0.50%)
Dec 29, 2021	191.19	195.38	189.44	193.57	610,532	+1.37(+0.71%)
Dec 28, 2021	191.68	197.00	190.08	192.20	703,538	+0.36(+0.19%)
Dec 27, 2021	192.24	194.15	190.31	191.84	622,526	-0.62(-0.32%)
Dec 23, 2021	193.00	193.66	187.76	192.46	760,789	-0.65(-0.34%)
Dec 22, 2021	194.41	196.89	189.86	193.11	886,839	-0.95(-0.49%)
Dec 21, 2021	191.51	196.96	187.22	194.06	964,173	+4.67(+2.47%)
Dec 20, 2021	181.29	193.95	179.08	189.39	1,434,974	+4.18(+2.26%)
Dec 17, 2021	176.57	188.40	172.16	185.21	1,985,579	+7.41(+4.17%)
Dec 16, 2021	179.00	188.00	173.06	177.80	1,723,960	-4.15(-2.28%)
Dec 15, 2021	184.29	184.98	175.23	181.95	1,679,737	-3.63(-1.96%)
Dec 14, 2021	184.81	187.74	181.48	185.58	1,270,904	-2.92(-1.55%)
Dec 13, 2021	186.61	190.94	182.90	188.50	1,884,697	+3.12(+1.68%)
Dec 10, 2021	185.33	189.89	182.00	185.38	1,818,896	-0.83(-0.45%)
Dec 09, 2021	196.78	201.57	180.10	186.21	4,315,234	-28.30(-13.19%)
Dec 08, 2021	206.99	216.65	203.80	214.51	1,382,973	+5.66(+2.71%)
Dec 07, 2021	206.88	213.37	204.80	208.85	1,546,294	+8.86(+4.43%)
Dec 06, 2021	191.68	202.10	186.74	199.99	1,484,010	+6.34(+3.27%)
Dec 03, 2021	196.85	198.05	180.09	193.65	2,247,581	-5.02(-2.53%)
Dec 02, 2021	199.50	204.11	192.63	198.67	1,929,374	-0.73(-0.37%)

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.