Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	167.31	171.71	165.66	170.04	278,133	-0.64(-0.37%)
Feb 25, 2022	168.64	173.19	168.99	170.67	249,284	+3.58(+2.14%)
Feb 24, 2022	153.28	167.80	151.72	167.10	315,514	+5.24(+3.24%)
Feb 23, 2022	168.75	169.74	161.69	161.85	193,763	-5.60(-3.34%)
Feb 22, 2022	165.72	169.85	164.66	167.45	206,113	-0.28(-0.17%)
Feb 18, 2022				167.73	0	-0.43(-0.26%)
Feb 17, 2022	171.74	174.24	167.66	168.16	161,031	-6.45(-3.69%)
Feb 16, 2022	172.01	175.94	170.93	174.61	202,296	+0.73(+0.42%)
Feb 15, 2022	171.84	176.54	171.84	173.88	254,939	+5.56(+3.30%)
Feb 14, 2022	169.41	177.35	167.40	168.32	226,093	-0.17(-0.10%)
Feb 11, 2022	176.39	176.87	165.08	168.49	301,890	-7.24(-4.12%)
Feb 10, 2022	175.57	180.75	172.97	175.72	178,896	-2.64(-1.48%)
Feb 09, 2022	176.41	180.69	176.41	178.36	211,101	+3.44(+1.97%)
Feb 08, 2022	172.33	175.85	169.62	174.92	171,314	+5.84(+3.45%)
Feb 07, 2022	170.31	175.60	165.57	169.08	269,794	-0.12(-0.07%)
Feb 04, 2022	168.49	170.26	166.05	169.20	242,033	-1.87(-1.09%)
Feb 03, 2022	174.59			171.06	270,708	-1.01(-0.58%)
Feb 02, 2022	176.69	176.79	168.29	172.07	297,485	-4.52(-2.56%)
Feb 01, 2022	174.47	179.07	174.12	176.59	200,066	+2.09(+1.20%)
Jan 31, 2022	165.96			174.50	283,118	+6.75(+4.02%)
Jan 28, 2022	166.84	167.75	160.21	167.75	177,965	-0.22(-0.13%)
Jan 27, 2022	171.83	176.71	167.06	167.98	176,278	-2.61(-1.53%)
Jan 26, 2022	175.60	178.48	169.73	170.59	152,297	-2.96(-1.71%)
Jan 25, 2022	167.60	176.24	164.93	173.55	214,763	+3.00(+1.76%)
Jan 24, 2022	168.82	170.63	160.81	170.55	255,828	-1.80(-1.04%)
Jan 21, 2022	173.72	177.30	171.18	172.34	222,554	-3.18(-1.81%)
Jan 20, 2022	176.70	181.43	175.26	175.52	202,018	-0.34(-0.19%)
Jan 19, 2022	177.48	179.81	175.65	175.86	161,330	-1.73(-0.97%)
Jan 18, 2022	180.57	187.48	177.06	177.59	153,364	-4.18(-2.30%)
Jan 14, 2022				181.77	0	-1.25(-0.68%)
Jan 13, 2022	180.87	186.72	179.47	183.02	169,504	+4.52(+2.53%)
Jan 12, 2022	179.90	181.01	177.05	178.50	214,596	-0.32(-0.18%)
Jan 11, 2022	174.80	179.38	172.77	178.82	191,667	+4.23(+2.42%)
Jan 10, 2022	174.84	176.06	171.19	174.59	195,383	+0.52(+0.30%)
Jan 07, 2022	170.88	176.06	170.19	174.07	309,662	+0.61(+0.35%)
Jan 06, 2022	175.22	176.78	171.92	173.47	251,792	+1.45(+0.84%)
Jan 05, 2022	181.61	181.67	171.12	172.02	442,831	-16.65(-8.83%)
Jan 04, 2022	188.18	191.11	188.14	188.68	129,208	+2.17(+1.16%)
Jan 03, 2022	184.00	190.50	183.92	186.51	176,473	+4.16(+2.28%)
Dec 31, 2021	184.60	185.96	182.17	182.35	160,485	-2.25(-1.22%)
Dec 30, 2021	185.77	188.99	184.30	184.59	175,322	-1.63(-0.88%)
Dec 29, 2021	185.77	187.70	184.40	186.22	126,311	-0.56(-0.30%)
Dec 28, 2021	183.31	188.30	182.86	186.78	137,835	+2.01(+1.09%)
Dec 27, 2021	184.06	188.02	180.08	184.77	136,689	-0.99(-0.53%)
Dec 23, 2021	186.11	187.68	183.39	185.75	164,259	+1.93(+1.05%)
Dec 22, 2021	183.28	184.85	181.12	183.82	163,082	+0.80(+0.44%)
Dec 21, 2021	173.83	184.12	173.83	183.02	239,915	+10.36(+6.00%)
Dec 20, 2021	168.88	173.63	166.04	172.66	236,437	+0.05(+0.03%)
Dec 17, 2021	169.62	176.13	167.25	172.61	566,125	+4.43(+2.63%)
Dec 16, 2021	175.57	176.05	167.23	168.18	235,758	-6.38(-3.65%)
Dec 15, 2021	173.56	174.72	167.87	174.56	310,043	+1.29(+0.74%)
Dec 14, 2021	175.11	179.36	171.66	173.27	236,574	-1.93(-1.10%)
Dec 13, 2021	179.10	179.10	174.10	175.21	213,153	-5.82(-3.22%)
Dec 10, 2021	187.51	188.52	179.92	181.03	270,062	-5.53(-2.96%)
Dec 09, 2021	186.46	189.68	184.60	186.56	168,751	-1.17(-0.62%)
Dec 08, 2021	181.67	192.09	181.12	187.73	308,670	+7.09(+3.93%)
Dec 07, 2021	181.87	184.32	179.20	180.64	257,071	+0.93(+0.52%)
Dec 06, 2021	173.35	185.03	173.21	179.71	216,388	+9.32(+5.47%)
Dec 03, 2021	172.60	174.00	167.22	170.39	179,981	-3.89(-2.23%)
Dec 02, 2021	162.45	174.80	161.98	174.28	277,045	+14.42(+9.02%)

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.