Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	160.95	174.87	160.95	173.99	14,747	+10.47(+6.40%)
Feb 25, 2022	161.28	163.90	162.63	163.52	5,932	+4.99(+3.15%)
Feb 24, 2022	155.24	158.70	154.37	158.53	6,906	+2.00(+1.28%)
Feb 23, 2022	160.28	160.28	156.53	156.53	4,061	-1.78(-1.12%)
Feb 22, 2022	157.28	159.53	156.58	158.30	8,333	-0.31(-0.20%)
Feb 18, 2022				158.62	0	+0.13(+0.08%)
Feb 17, 2022	159.55	159.55	158.49	158.49	5,134	-2.15(-1.34%)
Feb 16, 2022	158.73	163.27	158.73	160.65	5,358	+1.57(+0.99%)
Feb 15, 2022	160.01	160.01	158.42	159.08	6,067	+0.34(+0.21%)
Feb 14, 2022	159.20	159.34	158.40	158.74	6,351	-0.88(-0.55%)
Feb 11, 2022	158.43	160.67	158.39	159.62	4,393	-1.17(-0.73%)
Feb 10, 2022	161.00	164.57	160.64	160.78	9,425	-2.14(-1.32%)
Feb 09, 2022	165.75	165.75	162.93	162.93	4,868	-1.73(-1.05%)
Feb 08, 2022	164.71	166.47	164.40	164.66	5,189	-0.76(-0.46%)
Feb 07, 2022	162.22	167.50	162.22	165.42	5,025	+2.25(+1.38%)
Feb 04, 2022	164.23	164.34	163.17	163.17	5,349	+1.23(+0.76%)
Feb 03, 2022	163.17		161.94	161.94	7,336	-3.42(-2.07%)
Feb 02, 2022	164.89	165.36	164.46	165.36	5,252	-0.66(-0.39%)
Feb 01, 2022	167.16	167.16	164.20	166.01	13,931	-1.58(-0.94%)
Jan 31, 2022	158.87	168.32		167.59	22,120	+4.67(+2.86%)
Jan 28, 2022	160.80	163.80	158.91	162.93	8,047	+3.05(+1.91%)
Jan 27, 2022	158.37	161.65	158.37	159.88	7,870	-0.40(-0.25%)
Jan 26, 2022	163.78	164.54	160.28	160.28	9,589	+0.45(+0.28%)
Jan 25, 2022	159.74	160.03	158.92	159.83	10,610	-2.51(-1.55%)
Jan 24, 2022	158.22	163.21	158.22	162.34	10,031	+2.31(+1.45%)
Jan 21, 2022	161.48	163.16	159.64	160.03	16,491	-3.37(-2.06%)
Jan 20, 2022	167.58	167.58	163.40	163.40	7,029	-2.83(-1.70%)
Jan 19, 2022	168.24	168.24	166.03	166.23	7,054	-0.11(-0.06%)
Jan 18, 2022	164.23	167.49	164.23	166.34	6,388	+0.32(+0.19%)
Jan 14, 2022				166.01	0	-0.57(-0.35%)
Jan 13, 2022	167.85	167.85	165.59	166.59	9,444	-0.28(-0.17%)
Jan 12, 2022	170.20	170.54	166.02	166.87	7,758	-1.61(-0.96%)
Jan 11, 2022	168.89	170.19	167.97	168.48	8,161	-1.36(-0.80%)
Jan 10, 2022	169.61	169.84	168.81	169.84	4,580	+0.24(+0.14%)
Jan 07, 2022	168.78	171.06	168.78	169.60	5,934	+0.22(+0.13%)
Jan 06, 2022	170.19	170.46	169.39	169.39	3,710	-3.01(-1.75%)
Jan 05, 2022	172.30	174.91	171.68	172.40	3,982	-1.97(-1.13%)
Jan 04, 2022	176.31	176.31	174.10	174.38	4,459	+0.26(+0.15%)
Jan 03, 2022	173.49	175.52	172.33	174.12	9,808	-0.19(-0.11%)
Dec 31, 2021	173.13	174.73	168.99	174.31	5,364	+2.01(+1.17%)
Dec 30, 2021	174.28	174.28	170.67	172.29	5,116	-0.46(-0.27%)
Dec 29, 2021	174.68	174.84	170.82	172.75	7,547	-2.73(-1.55%)
Dec 28, 2021	173.56	176.79	173.56	175.48	7,406	+1.90(+1.10%)
Dec 27, 2021	170.90	175.75	168.99	173.58	7,820	-0.37(-0.21%)
Dec 23, 2021	172.65	173.95	171.80	173.95	6,069	+4.06(+2.39%)
Dec 22, 2021	167.47	169.88	167.47	169.88	3,331	-0.58(-0.34%)
Dec 21, 2021	169.48	171.09	168.62	170.46	11,860	+4.26(+2.56%)
Dec 20, 2021	168.28	168.65	163.33	166.20	12,365	-3.40(-2.01%)
Dec 17, 2021	178.62	179.18	169.59	169.60	39,026	-7.55(-4.26%)
Dec 16, 2021	172.22	179.12	172.22	177.15	6,762	+1.25(+0.71%)
Dec 15, 2021	174.69	177.63	173.82	175.90	6,440	+1.18(+0.67%)
Dec 14, 2021	175.19	175.91	165.56	174.73	15,210	-0.43(-0.25%)
Dec 13, 2021	175.00	176.12	174.34	175.16	12,294	-1.89(-1.06%)
Dec 10, 2021	178.88	180.81	177.04	177.04	5,451	-0.42(-0.24%)
Dec 09, 2021	179.74	179.83	177.45	177.46	6,071	-2.15(-1.20%)
Dec 08, 2021	177.73	182.97	177.73	179.62	6,796	+1.03(+0.58%)
Dec 07, 2021	175.53	179.54	175.53	178.59	8,788	+3.49(+1.99%)
Dec 06, 2021	175.36	179.20	175.00	175.09	10,014	+1.79(+1.04%)
Dec 03, 2021	176.32	176.32	171.25	173.30	10,750	-1.67(-0.95%)
Dec 02, 2021	172.58	175.88	170.98	174.97	10,699	+3.53(+2.06%)

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.