Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	145.86	150.59	145.86	149.20	2,384,073	+0.74(+0.50%)
Feb 25, 2022	143.25	148.72	144.06	148.45	2,345,700	+5.09(+3.55%)
Feb 24, 2022	139.02	143.58	138.66	143.36	2,868,287	+0.65(+0.46%)
Feb 23, 2022	146.51	147.03	142.67	142.71	2,397,588	-2.77(-1.90%)
Feb 22, 2022	148.10	148.19	144.49	145.48	1,536,032	-2.88(-1.94%)
Feb 18, 2022				148.36	0	-0.92(-0.61%)
Feb 17, 2022	152.07	152.65	149.21	149.28	2,227,576	-4.02(-2.62%)
Feb 16, 2022	151.12	153.77	150.46	153.29	1,314,709	+1.25(+0.82%)
Feb 15, 2022	153.02	153.66	150.62	152.05	1,180,977	+1.36(+0.90%)
Feb 14, 2022	149.81	151.53	148.68	150.69	1,535,872	+1.36(+0.91%)
Feb 11, 2022	150.51	152.25	147.76	149.33	1,976,885	-1.62(-1.08%)
Feb 10, 2022	152.65	156.20	149.91	150.96	2,001,193	-4.00(-2.58%)
Feb 09, 2022	152.19	155.03	151.39	154.96	1,524,243	+4.29(+2.85%)
Feb 08, 2022	148.22	151.50	146.58	150.66	1,661,548	+3.07(+2.08%)
Feb 07, 2022	148.32	149.53	147.17	147.59	3,070,815	-5.06(-3.32%)
Feb 04, 2022	158.59	159.34	152.13	152.65	2,412,405	-7.24(-4.53%)
Feb 03, 2022	158.53			159.89	1,865,883	+0.04(+0.02%)
Feb 02, 2022	159.38	161.60	155.18	159.85	3,265,836	-1.67(-1.03%)
Feb 01, 2022	152.22	162.53	150.68	161.52	3,853,372	+1.37(+0.85%)
Jan 31, 2022	156.79	160.62		160.15	2,850,559	+2.49(+1.58%)
Jan 28, 2022	156.37	157.65	152.62	157.66	1,546,032	+0.24(+0.15%)
Jan 27, 2022	161.62	163.12	156.38	157.42	1,315,435	-3.08(-1.92%)
Jan 26, 2022	163.50	165.91	159.85	160.50	1,433,527	-1.68(-1.03%)
Jan 25, 2022	160.52	163.41	157.93	162.18	1,267,995	-1.62(-0.99%)
Jan 24, 2022	158.26	164.15	155.69	163.80	1,833,427	+2.77(+1.72%)
Jan 21, 2022	164.92	165.70	160.59	161.03	1,104,192	-3.89(-2.36%)
Jan 20, 2022	167.24	170.53	164.68	164.92	1,331,277	-2.14(-1.28%)
Jan 19, 2022	175.22	175.22	166.88	167.06	1,491,657	-6.81(-3.92%)
Jan 18, 2022	174.48	175.09	172.08	173.87	1,135,788	-2.79(-1.58%)
Jan 14, 2022				176.66	0	-2.54(-1.42%)
Jan 13, 2022	178.19	180.21	177.74	179.20	923,075	+2.22(+1.25%)
Jan 12, 2022	175.18	177.72	174.68	176.98	1,430,540	+3.18(+1.83%)
Jan 11, 2022	173.55	174.17	170.33	173.80	1,169,922	+1.32(+0.77%)
Jan 10, 2022	173.58	174.61	170.54	172.48	1,065,962	-1.10(-0.63%)
Jan 07, 2022	176.02	177.73	173.51	173.58	1,217,427	-2.94(-1.67%)
Jan 06, 2022	176.15	177.32	174.32	176.52	876,667	+1.05(+0.60%)
Jan 05, 2022	175.96	179.04	175.44	175.48	806,333	-0.75(-0.43%)
Jan 04, 2022	172.39	177.56	171.49	176.23	887,832	+5.73(+3.36%)
Jan 03, 2022	173.64	173.89	168.94	170.50	984,860	-2.47(-1.43%)
Dec 31, 2021	170.92	173.46	170.63	172.97	652,301	+1.73(+1.01%)
Dec 30, 2021	171.44	173.08	171.11	171.23	1,002,652	-0.44(-0.26%)
Dec 29, 2021	170.87	172.67	170.67	171.67	1,056,474	+0.64(+0.38%)
Dec 28, 2021	168.91	171.31	168.56	171.03	963,449	+2.21(+1.31%)
Dec 27, 2021	167.66	169.13	166.35	168.82	966,174	+1.74(+1.04%)
Dec 23, 2021	165.33	167.84	164.69	167.08	1,257,311	+2.94(+1.79%)
Dec 22, 2021	163.74	165.68	163.23	164.13	1,105,282	-0.23(-0.14%)
Dec 21, 2021	164.63	165.97	163.74	164.36	1,998,969	+1.19(+0.73%)
Dec 20, 2021	165.74	165.98	161.23	163.17	2,182,649	-5.28(-3.14%)
Dec 17, 2021	175.56	175.76	168.02	168.45	2,669,406	-7.10(-4.04%)
Dec 16, 2021	176.98	178.66	174.54	175.55	1,648,539	-0.50(-0.28%)
Dec 15, 2021	175.95	176.80	172.66	176.05	1,670,260	+0.55(+0.31%)
Dec 14, 2021	175.63	178.75	174.63	175.50	1,397,501	-0.96(-0.55%)
Dec 13, 2021	177.90	178.59	175.32	176.46	1,022,287	-1.95(-1.10%)
Dec 10, 2021	177.16	179.99	175.75	178.41	1,750,765	+2.35(+1.33%)
Dec 09, 2021	174.75	177.55	174.75	176.06	2,617,636	-0.20(-0.11%)
Dec 08, 2021	178.81	180.19	175.71	176.27	2,698,623	+5.66(+3.32%)
Dec 07, 2021	170.43	173.02	169.53	170.61	1,066,958	+1.55(+0.92%)
Dec 06, 2021	168.98	171.81	168.49	169.06	2,320,142	+2.11(+1.26%)
Dec 03, 2021	162.41	167.64	160.91	166.95	2,087,850	+4.97(+3.07%)
Dec 02, 2021	157.99	162.72	157.33	161.98	1,982,507	+5.11(+3.26%)

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.