Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	133.58	134.99	131.10	131.95	33,628,956	-5.74(-4.17%)
Feb 25, 2022	135.16	139.70	136.59	137.70	19,738,178	+3.18(+2.37%)
Feb 24, 2022	133.01	134.92	130.07	134.51	27,617,700	-3.85(-2.78%)
Feb 23, 2022	142.49	142.66	137.70	138.37	12,694,061	-2.96(-2.09%)
Feb 22, 2022	140.14	142.60	139.97	141.32	12,266,922	-0.25(-0.18%)
Feb 18, 2022				141.58	0	+0.66(+0.47%)
Feb 17, 2022	142.38	143.06	140.20	140.92	12,260,567	-3.32(-2.30%)
Feb 16, 2022	143.06	145.26	143.06	144.24	9,743,206	+0.26(+0.18%)
Feb 15, 2022	143.78	145.11	143.17	143.98	10,208,848	+2.08(+1.46%)
Feb 14, 2022	142.13	143.01	139.88	141.90	18,296,172	-1.33(-0.93%)
Feb 11, 2022	144.81	147.21	142.35	143.23	18,085,768	-1.89(-1.30%)
Feb 10, 2022	145.78	147.99	144.44	145.12	17,729,856	-0.60(-0.42%)
Feb 09, 2022	145.72	146.50	145.00	145.73	9,815,715	+0.60(+0.42%)
Feb 08, 2022	144.24	147.48	144.24	145.12	21,960,650	+2.89(+2.03%)
Feb 07, 2022	142.63	142.95	140.38	142.23	13,507,896	+0.26(+0.18%)
Feb 04, 2022	138.75	142.84	138.44	141.97	17,898,050	+3.59(+2.60%)
Feb 03, 2022	139.59			138.38	13,398,181	-1.15(-0.83%)
Feb 02, 2022	140.05	140.46	137.79	139.53	13,359,729	-1.13(-0.80%)
Feb 01, 2022	138.37	140.95	138.00	140.66	15,663,450	+2.37(+1.72%)
Jan 31, 2022	135.53	138.46		138.28	15,022,555	+1.85(+1.36%)
Jan 28, 2022	134.18	136.57	132.30	136.43	15,177,258	+1.21(+0.89%)
Jan 27, 2022	139.04	139.94	134.12	135.22	18,848,314	-2.43(-1.76%)
Jan 26, 2022	138.39	140.12	135.83	137.65	22,246,798	+1.29(+0.95%)
Jan 25, 2022	133.68	136.65	131.01	136.36	20,298,584	+1.47(+1.09%)
Jan 24, 2022	132.40	135.38	129.88	134.89	30,596,000	-0.12(-0.09%)
Jan 21, 2022	137.26	137.27	134.25	135.01	22,250,388	-2.40(-1.75%)
Jan 20, 2022	138.65	140.15	137.13	137.41	15,961,416	-1.18(-0.85%)
Jan 19, 2022	141.05	141.66	138.24	138.59	24,032,466	-2.18(-1.55%)
Jan 18, 2022	144.96	144.96	140.09	140.77	34,737,100	-6.16(-4.19%)
Jan 14, 2022				146.93	0	-9.62(-6.15%)
Jan 13, 2022	156.65	158.02	156.23	156.55	14,622,305	-0.20(-0.13%)
Jan 12, 2022	156.76	157.81	155.57	156.75	13,512,035	+0.88(+0.57%)
Jan 11, 2022	156.58	156.82	154.76	155.86	12,738,974	+0.16(+0.10%)
Jan 10, 2022	157.33	157.55	154.04	155.70	13,880,038	+0.15(+0.10%)
Jan 07, 2022	154.16	155.90	153.60	155.55	14,951,502	+1.53(+0.99%)
Jan 06, 2022	155.32	155.75	152.49	154.03	15,092,015	+1.62(+1.06%)
Jan 05, 2022	156.17	156.67	152.36	152.41	19,110,012	-2.84(-1.83%)
Jan 04, 2022	151.99	155.94	151.92	155.25	21,820,504	+5.67(+3.79%)
Jan 03, 2022	147.87	150.45	147.55	149.58	14,184,370	+3.10(+2.12%)
Dec 31, 2021	146.57	147.35	146.12	146.48	6,276,604	-0.12(-0.08%)
Dec 30, 2021	147.18	148.23	146.50	146.60	7,497,847	-0.07(-0.05%)
Dec 29, 2021	146.94	147.66	146.29	146.67	7,922,030	-0.07(-0.05%)
Dec 28, 2021	146.34	148.14	146.23	146.75	6,856,530	+0.44(+0.30%)
Dec 27, 2021	145.78	146.34	144.62	146.30	6,689,828	+0.83(+0.57%)
Dec 23, 2021	145.79	147.19	145.42	145.47	8,708,100	+0.52(+0.36%)
Dec 22, 2021	144.07	145.28	143.60	144.95	7,856,824	+0.56(+0.39%)
Dec 21, 2021	143.76	145.40	143.46	144.39	12,200,986	+1.99(+1.40%)
Dec 20, 2021	142.93	142.96	140.46	142.40	16,371,646	-2.61(-1.80%)
Dec 17, 2021	147.38	147.43	143.54	145.01	30,552,014	-3.38(-2.28%)
Dec 16, 2021	148.36	149.69	146.80	148.38	21,155,564	+2.28(+1.56%)
Dec 15, 2021	147.87	147.87	145.55	146.10	15,143,448	-1.10(-0.75%)
Dec 14, 2021	145.65	148.83	145.51	147.20	13,579,225	+1.12(+0.77%)
Dec 13, 2021	147.54	147.81	145.49	146.08	13,043,938	-1.76(-1.19%)
Dec 10, 2021	149.22	149.58	147.20	147.84	11,248,781	-0.59(-0.40%)
Dec 09, 2021	147.68	148.86	146.75	148.43	12,076,502	-0.23(-0.16%)
Dec 08, 2021	150.46	151.03	148.16	148.66	12,644,177	-1.72(-1.14%)
Dec 07, 2021	149.74	151.14	149.08	150.38	10,709,057	+2.23(+1.50%)
Dec 06, 2021	148.94	150.42	147.50	148.15	12,087,755	+1.73(+1.18%)
Dec 03, 2021	149.39	149.69	145.40	146.42	13,740,157	-2.70(-1.81%)
Dec 02, 2021	147.85	151.01	146.89	149.12	14,038,935	+3.07(+2.10%)

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.