Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	196.68	202.35	193.42	201.44	98,985	+27.07(+15.52%)
Feb 25, 2022	173.74	174.90	172.15	174.37	38,737	+1.81(+1.05%)
Feb 24, 2022	166.19	172.67	166.58	172.56	25,968	+3.20(+1.89%)
Feb 23, 2022	172.28	173.44	169.27	169.36	24,393	+0.72(+0.43%)
Feb 22, 2022	168.62	170.06	167.67	168.64	28,018	-1.38(-0.81%)
Feb 18, 2022				170.02	0	-1.43(-0.83%)
Feb 17, 2022	172.59	172.89	170.70	171.44	14,130	-2.12(-1.22%)
Feb 16, 2022	171.23	173.96	171.23	173.56	22,258	+4.63(+2.74%)
Feb 15, 2022	169.94	170.46	167.84	168.93	13,259	+0.11(+0.06%)
Feb 14, 2022	170.11	171.23	167.70	168.82	20,468	-0.51(-0.30%)
Feb 11, 2022	169.47	171.66	168.10	169.33	29,104	-0.22(-0.13%)
Feb 10, 2022	171.27	173.32	169.51	169.56	17,105	-2.35(-1.36%)
Feb 09, 2022	171.86	174.05	171.51	171.90	27,731	+2.28(+1.34%)
Feb 08, 2022	165.70	170.33	165.70	169.63	33,757	+4.61(+2.79%)
Feb 07, 2022	164.13	165.60	163.90	165.02	20,335	+1.98(+1.22%)
Feb 04, 2022	163.37	163.79	161.45	163.04	20,357	-0.33(-0.20%)
Feb 03, 2022	165.05		162.79	163.37	23,955	-0.95(-0.58%)
Feb 02, 2022	162.73	164.59	162.55	164.32	43,505	+3.88(+2.42%)
Feb 01, 2022	162.88	162.88	160.06	160.44	39,759	-1.60(-0.99%)
Jan 31, 2022	159.03	163.17		162.04	54,546	+3.82(+2.42%)
Jan 28, 2022	158.12	158.84	155.43	158.22	51,871	+0.21(+0.13%)
Jan 27, 2022	162.45	162.48	157.76	158.01	58,177	-2.63(-1.64%)
Jan 26, 2022	164.16	164.25	156.77	160.64	884,530	+0.61(+0.38%)
Jan 25, 2022	162.90	163.54	156.98	160.04	172,071	-2.73(-1.68%)
Jan 24, 2022	160.54	163.75	159.31	162.76	92,114	-1.07(-0.65%)
Jan 21, 2022	165.09	167.15	163.82	163.83	39,173	-2.13(-1.28%)
Jan 20, 2022	171.64	171.64	165.72	165.96	76,439	-7.03(-4.06%)
Jan 19, 2022	175.64	176.94	172.99	172.99	31,017	-3.22(-1.83%)
Jan 18, 2022	175.47	178.75	174.50	176.21	59,382	+2.04(+1.17%)
Jan 14, 2022				174.16	0	+2.04(+1.19%)
Jan 13, 2022	174.84	175.47	171.86	172.12	19,823	-0.49(-0.28%)
Jan 12, 2022	171.15	174.42	171.15	172.61	21,708	+1.91(+1.12%)
Jan 11, 2022	169.70	171.53	168.54	170.70	18,168	+1.81(+1.07%)
Jan 10, 2022	169.63	170.00	167.32	168.89	35,784	-4.03(-2.33%)
Jan 07, 2022	172.05	173.18	171.85	172.92	14,826	+0.85(+0.49%)
Jan 06, 2022	172.87	173.38	171.12	172.07	21,748	+0.55(+0.32%)
Jan 05, 2022	174.10	174.55	171.52	171.52	27,016	-3.10(-1.77%)
Jan 04, 2022	175.26	175.65	173.79	174.62	15,516	+3.62(+2.12%)
Jan 03, 2022	172.07	173.03	170.09	171.00	19,335	+0.78(+0.46%)
Dec 31, 2021	170.23	171.53	170.18	170.22	25,940	+0.92(+0.54%)
Dec 30, 2021	169.12	169.99	168.66	169.30	30,497	-1.63(-0.96%)
Dec 29, 2021	170.36	171.48	168.38	170.94	91,358	+0.51(+0.30%)
Dec 28, 2021	168.81	171.28	168.36	170.43	62,654	+3.72(+2.23%)
Dec 27, 2021	165.57	168.62	165.57	166.70	76,713	+2.71(+1.65%)
Dec 23, 2021	163.07	165.02	162.86	164.00	29,590	+0.37(+0.23%)
Dec 22, 2021	162.99	164.12	162.34	163.62	46,749	+2.48(+1.54%)
Dec 21, 2021	160.86	162.05	158.59	161.14	40,937	-2.61(-1.59%)
Dec 20, 2021	165.36	165.36	162.29	163.75	41,217	-4.03(-2.40%)
Dec 17, 2021	166.33	167.91	166.15	167.78	83,612	+0.00(+0.00%)
Dec 16, 2021	170.65	170.65	167.53	167.78	57,554	-5.10(-2.95%)
Dec 15, 2021	167.13	173.26	167.13	172.88	59,079	+4.87(+2.90%)
Dec 14, 2021	162.04	168.37	161.56	168.01	94,392	+12.01(+7.70%)
Dec 13, 2021	155.99	157.40	154.55	156.00	63,991	+0.56(+0.36%)
Dec 10, 2021	155.07	155.79	154.60	155.44	17,059	+1.65(+1.07%)
Dec 09, 2021	155.29	155.94	154.16	153.80	26,063	-0.78(-0.50%)
Dec 08, 2021	154.93	155.63	152.70	154.58	37,500	+2.00(+1.31%)
Dec 07, 2021	152.28	153.86	151.65	152.58	36,526	+3.76(+2.53%)
Dec 06, 2021	146.10	148.81	146.10	148.81	20,717	+5.31(+3.70%)
Dec 03, 2021	145.51	145.51	143.32	143.50	18,748	-1.33(-0.92%)
Dec 02, 2021	143.37	145.39	143.37	144.83	22,760	+2.62(+1.84%)

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.