Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	136.85	138.20	135.45	137.47	1,942,618	-2.20(-1.58%)
Feb 25, 2022	136.94	139.93	136.98	139.67	1,079,902	+3.16(+2.31%)
Feb 24, 2022	129.82	136.72	129.46	136.51	1,676,166	+3.03(+2.27%)
Feb 23, 2022	137.27	137.71	133.16	133.49	1,286,822	-2.30(-1.69%)
Feb 22, 2022	138.02	138.63	134.39	135.78	1,622,285	-2.70(-1.95%)
Feb 18, 2022				138.48	0	-0.79(-0.57%)
Feb 17, 2022	141.98	142.67	138.96	139.28	1,018,829	-4.77(-3.31%)
Feb 16, 2022	141.57	144.46	141.09	144.04	1,323,727	+1.68(+1.18%)
Feb 15, 2022	140.45	142.69	139.80	142.36	1,566,237	+4.29(+3.11%)
Feb 14, 2022	138.00	139.62	136.23	138.07	1,589,932	+0.08(+0.06%)
Feb 11, 2022	142.14	142.21	136.94	137.99	1,726,035	-3.78(-2.67%)
Feb 10, 2022	141.81	145.99	140.92	141.77	1,483,212	-2.42(-1.68%)
Feb 09, 2022	142.35	144.25	141.71	144.20	1,133,716	+3.96(+2.83%)
Feb 08, 2022	138.71	141.03	138.35	140.23	1,074,313	+2.32(+1.68%)
Feb 07, 2022	139.59	140.42	137.55	137.92	1,851,192	-1.20(-0.86%)
Feb 04, 2022	139.37	140.83	137.50	139.12	1,656,329	-0.65(-0.47%)
Feb 03, 2022	140.15	142.57		139.77	1,740,513	-2.56(-1.80%)
Feb 02, 2022	138.72	143.25	138.29	142.33	2,105,645	+4.68(+3.40%)
Feb 01, 2022	137.61	138.19	134.37	137.66	2,353,829	+0.09(+0.06%)
Jan 31, 2022	134.17	137.77		137.57	1,849,180	+2.49(+1.84%)
Jan 28, 2022	132.05	135.03	129.19	135.08	2,558,600	+3.03(+2.29%)
Jan 27, 2022	137.72	137.72	131.14	132.05	2,659,289	-3.32(-2.45%)
Jan 26, 2022	143.13	143.13	133.97	135.37	3,494,179	-8.16(-5.68%)
Jan 25, 2022	144.16	145.33	141.70	143.52	1,604,687	-3.18(-2.17%)
Jan 24, 2022	142.97	147.04	139.57	146.71	2,668,477	+1.55(+1.07%)
Jan 21, 2022	148.37	148.64	144.67	145.16	3,751,362	-2.98(-2.01%)
Jan 20, 2022	151.81	152.62	147.83	148.14	2,306,397	-2.88(-1.90%)
Jan 19, 2022	153.86	154.73	150.96	151.02	2,483,259	-1.98(-1.30%)
Jan 18, 2022	152.94	153.93	150.16	153.00	2,220,096	-1.62(-1.05%)
Jan 14, 2022				154.62	0	+1.08(+0.70%)
Jan 13, 2022	154.93	156.17	153.29	153.55	1,288,611	-1.04(-0.67%)
Jan 12, 2022	155.56	155.98	153.64	154.59	947,027	+0.42(+0.27%)
Jan 11, 2022	152.88	154.68	151.69	154.16	1,071,816	+1.91(+1.26%)
Jan 10, 2022	151.29	152.29	149.49	152.25	1,375,965	-0.29(-0.19%)
Jan 07, 2022	154.80	155.90	152.22	152.54	1,583,587	-2.88(-1.85%)
Jan 06, 2022	154.30	156.36	153.25	155.41	1,020,787	+0.83(+0.53%)
Jan 05, 2022	158.12	159.50	154.59	154.59	1,264,722	-3.30(-2.09%)
Jan 04, 2022	155.84	158.75	154.88	157.89	1,307,498	+3.01(+1.94%)
Jan 03, 2022	155.82	156.46	153.75	154.88	1,198,221	-0.33(-0.21%)
Dec 31, 2021	154.23	155.98	154.23	155.20	615,602	+0.72(+0.47%)
Dec 30, 2021	156.08	157.03	154.07	154.48	702,090	-1.77(-1.13%)
Dec 29, 2021	157.61	157.88	156.00	156.25	1,202,177	-0.15(-0.10%)
Dec 28, 2021	156.41	157.10	155.76	156.41	714,652	-0.19(-0.12%)
Dec 27, 2021	152.78	156.76	152.33	156.60	862,500	+4.17(+2.74%)
Dec 23, 2021	151.62	153.37	151.14	152.42	657,352	+1.63(+1.08%)
Dec 22, 2021	150.50	151.16	149.84	150.80	758,782	-0.06(-0.04%)
Dec 21, 2021	149.62	150.93	148.38	150.85	1,307,701	+3.61(+2.45%)
Dec 20, 2021	147.92	148.47	145.33	147.25	1,482,765	-3.21(-2.14%)
Dec 17, 2021	153.26	153.85	149.59	150.46	2,903,789	-3.51(-2.28%)
Dec 16, 2021	155.81	157.47	153.53	153.97	1,459,057	-0.66(-0.43%)
Dec 15, 2021	151.72	154.76	150.59	154.63	1,136,526	+3.51(+2.32%)
Dec 14, 2021	152.07	152.96	149.80	151.12	1,448,421	-0.94(-0.62%)
Dec 13, 2021	153.83	154.01	150.80	152.07	1,174,400	-2.19(-1.42%)
Dec 10, 2021	152.79	154.78	152.72	154.26	1,092,017	+3.10(+2.05%)
Dec 09, 2021	151.91	152.73	151.10	151.16	983,761	-1.67(-1.10%)
Dec 08, 2021	153.93	154.35	152.74	152.84	1,036,476	-0.33(-0.21%)
Dec 07, 2021	153.44	154.26	152.60	153.16	1,569,615	+1.43(+0.94%)
Dec 06, 2021	151.76	153.33	150.54	151.73	923,909	+1.71(+1.14%)
Dec 03, 2021	152.17	153.65	148.40	150.02	1,516,710	-1.48(-0.98%)
Dec 02, 2021	147.43	152.63	147.43	151.50	1,682,091	+4.59(+3.12%)

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.