Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	146.67	148.31	145.31	147.30	10,909,349	-1.06(-0.72%)
Feb 25, 2022	148.39	149.10	146.07	148.36	10,229,572	+0.13(+0.09%)
Feb 24, 2022	138.90	148.40	138.90	148.23	12,588,134	+3.50(+2.42%)
Feb 23, 2022	148.33	148.57	144.36	144.73	9,358,797	-2.20(-1.50%)
Feb 22, 2022	149.01	149.61	146.46	146.93	12,321,317	-3.24(-2.16%)
Feb 18, 2022				150.18	0	-1.58(-1.04%)
Feb 17, 2022	153.48	154.15	151.42	151.75	8,166,552	-3.37(-2.17%)
Feb 16, 2022	153.77	155.50	152.55	155.13	10,730,939	+1.62(+1.05%)
Feb 15, 2022	152.34	153.64	151.32	153.51	12,826,396	+3.84(+2.57%)
Feb 14, 2022	148.20	152.53	148.04	149.67	14,799,744	+1.37(+0.92%)
Feb 11, 2022	152.34	153.48	147.40	148.30	18,117,082	-2.67(-1.77%)
Feb 10, 2022	154.80	156.27	149.93	150.97	42,767,608	+4.89(+3.35%)
Feb 09, 2022	143.24	146.20	142.13	146.08	22,675,986	+4.71(+3.33%)
Feb 08, 2022	140.68	141.77	139.64	141.37	9,288,035	-0.03(-0.02%)
Feb 07, 2022	142.27	142.96	140.50	141.40	11,037,999	+0.49(+0.34%)
Feb 04, 2022	138.94	142.07	138.44	140.91	8,124,702	+1.97(+1.42%)
Feb 03, 2022	138.90	140.93		138.93	9,891,302	-2.57(-1.82%)
Feb 02, 2022	143.06	143.46	140.27	141.50	9,577,626	-1.86(-1.29%)
Feb 01, 2022	141.90	143.56	141.14	143.36	8,633,045	+1.51(+1.06%)
Jan 31, 2022	137.77	142.03		141.85	10,264,293	+4.31(+3.13%)
Jan 28, 2022	134.15	137.54	132.51	137.54	10,097,127	+3.18(+2.37%)
Jan 27, 2022	134.01	136.83	132.97	134.36	11,997,473	+1.81(+1.36%)
Jan 26, 2022	136.63	137.12	131.41	132.55	14,666,177	-2.89(-2.13%)
Jan 25, 2022	134.23	136.44	131.34	135.44	14,796,625	-0.94(-0.69%)
Jan 24, 2022	133.76	136.60	128.25	136.38	31,721,102	+0.08(+0.06%)
Jan 21, 2022	140.12	140.76	135.56	136.31	34,763,916	-10.16(-6.94%)
Jan 20, 2022	149.72	151.47	146.00	146.47	11,789,003	-2.47(-1.66%)
Jan 19, 2022	149.66	151.66	148.78	148.94	11,122,066	-2.14(-1.42%)
Jan 18, 2022	149.93	151.93	148.66	151.08	10,502,024	+0.33(+0.22%)
Jan 14, 2022				150.75	0	-3.47(-2.25%)
Jan 13, 2022	156.47	157.29	153.96	154.22	9,751,189	-2.34(-1.50%)
Jan 12, 2022	157.26	157.75	155.11	156.56	7,057,278	-0.09(-0.06%)
Jan 11, 2022	155.39	156.98	154.72	156.65	8,109,515	+1.28(+0.82%)
Jan 10, 2022	156.74	157.03	153.44	155.37	8,732,879	-1.22(-0.78%)
Jan 07, 2022	155.67	158.05	155.07	156.59	9,630,031	+0.92(+0.59%)
Jan 06, 2022	155.02	156.53	152.48	155.67	11,183,384	+1.70(+1.10%)
Jan 05, 2022	155.29	158.10	153.89	153.97	12,357,626	-0.54(-0.35%)
Jan 04, 2022	157.35	159.06	154.33	154.51	16,702,935	-1.02(-0.66%)
Jan 03, 2022	154.61	156.33	154.14	155.53	10,303,483	+1.85(+1.21%)
Dec 31, 2021	154.65	155.34	153.53	153.68	6,460,875	-1.03(-0.67%)
Dec 30, 2021	154.49	155.84	154.30	154.71	7,269,910	+1.05(+0.68%)
Dec 29, 2021	153.35	154.70	152.97	153.66	9,808,139	-0.33(-0.21%)
Dec 28, 2021	151.43	155.28	151.22	153.99	12,284,122	+2.38(+1.57%)
Dec 27, 2021	151.68	152.81	150.22	151.60	7,823,328	-0.82(-0.54%)
Dec 23, 2021	151.13	152.98	150.74	152.43	6,626,160	+1.74(+1.15%)
Dec 22, 2021	149.24	151.01	148.70	150.69	7,872,838	+0.82(+0.55%)
Dec 21, 2021	146.41	150.24	146.24	149.87	10,867,601	+4.54(+3.13%)
Dec 20, 2021	145.83	146.57	143.94	145.32	11,286,687	-2.27(-1.54%)
Dec 17, 2021	147.35	148.67	145.42	147.60	14,104,981	-0.41(-0.28%)
Dec 16, 2021	150.17	150.87	147.42	148.01	11,224,727	-1.22(-0.81%)
Dec 15, 2021	147.60	149.74	146.20	149.22	12,321,964	+1.29(+0.87%)
Dec 14, 2021	148.09	150.43	147.36	147.93	10,953,559	-1.32(-0.88%)
Dec 13, 2021	150.93	151.31	148.12	149.25	10,266,593	-2.26(-1.49%)
Dec 10, 2021	152.38	153.45	150.26	151.51	10,329,327	-0.23(-0.15%)
Dec 09, 2021	151.08	153.08	150.51	151.74	11,948,648	-0.40(-0.26%)
Dec 08, 2021	149.73	152.45	149.38	152.14	12,970,719	+2.51(+1.68%)
Dec 07, 2021	150.65	151.56	148.55	149.63	14,759,129	+0.44(+0.29%)
Dec 06, 2021	146.13	149.56	145.52	149.19	14,438,063	+4.12(+2.84%)
Dec 03, 2021	146.65	147.15	143.19	145.08	15,097,500	-0.97(-0.67%)
Dec 02, 2021	141.72	146.49	141.65	146.05	18,312,342	+5.01(+3.55%)

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.