Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	146.76	149.29	145.29	147.90	488,003	-0.64(-0.43%)
Feb 25, 2022	145.53	148.69	144.75	148.54	411,640	+2.59(+1.78%)
Feb 24, 2022	135.99	146.13	133.90	145.95	770,385	+5.65(+4.03%)
Feb 23, 2022	146.87	149.18	140.10	140.30	640,286	-2.82(-1.97%)
Feb 22, 2022	145.95	147.98	140.60	143.12	482,239	-4.40(-2.98%)
Feb 18, 2022				147.53	0	-1.80(-1.21%)
Feb 17, 2022	150.04	152.19	148.08	149.33	946,820	-2.55(-1.68%)
Feb 16, 2022	148.19	152.55	146.80	151.88	562,333	+2.28(+1.53%)
Feb 15, 2022	145.36	150.11	144.21	149.60	426,902	+6.86(+4.80%)
Feb 14, 2022	141.62	145.36	140.65	142.74	525,588	+0.57(+0.40%)
Feb 11, 2022	148.30	149.58	141.59	142.17	455,502	-5.72(-3.87%)
Feb 10, 2022	148.54	153.47	147.31	147.89	373,904	-4.00(-2.63%)
Feb 09, 2022	148.24	151.92	146.79	151.89	371,813	+6.12(+4.20%)
Feb 08, 2022	143.78	146.25	142.85	145.77	452,290	+1.99(+1.38%)
Feb 07, 2022	144.99	146.09	142.46	143.78	313,419	-1.21(-0.83%)
Feb 04, 2022	145.78	146.58	140.80	144.99	367,435	-1.35(-0.92%)
Feb 03, 2022	150.12		146.19	146.34	624,839	-6.81(-4.44%)
Feb 02, 2022	152.62	153.36	150.80	153.15	454,506	+1.16(+0.76%)
Feb 01, 2022	152.25	153.39	149.49	151.99	587,261	-0.33(-0.22%)
Jan 31, 2022	146.68	152.71		152.32	724,437	+6.11(+4.18%)
Jan 28, 2022	143.40	146.31	140.92	146.21	786,658	+3.58(+2.51%)
Jan 27, 2022	149.06	151.38	139.25	142.63	1,504,912	-12.16(-7.86%)
Jan 26, 2022	157.64	160.36	151.95	154.79	679,445	+1.77(+1.15%)
Jan 25, 2022	156.12	159.13	151.30	153.03	539,901	-7.41(-4.62%)
Jan 24, 2022	152.07	160.73	149.81	160.44	634,579	+4.99(+3.21%)
Jan 21, 2022	157.67	161.53	155.12	155.45	510,141	-2.83(-1.79%)
Jan 20, 2022	165.02	167.69	157.88	158.28	486,145	-4.37(-2.69%)
Jan 19, 2022	170.63	170.63	162.48	162.66	578,452	-5.50(-3.27%)
Jan 18, 2022	175.94	177.09	168.06	168.16	455,962	-9.03(-5.10%)
Jan 14, 2022				177.19	0	+6.67(+3.91%)
Jan 13, 2022	176.18	177.53	170.14	170.52	495,881	-2.32(-1.34%)
Jan 12, 2022	172.30	174.75	171.02	172.85	322,250	+1.80(+1.05%)
Jan 11, 2022	164.72	171.23	162.69	171.04	423,780	+4.99(+3.01%)
Jan 10, 2022	162.96	166.07	157.66	166.05	459,601	+0.32(+0.19%)
Jan 07, 2022	171.39	175.21	165.64	165.73	568,894	-5.66(-3.30%)
Jan 06, 2022	169.94	174.13	169.55	171.39	351,979	+1.41(+0.83%)
Jan 05, 2022	175.40	177.17	169.67	169.97	495,435	-6.44(-3.65%)
Jan 04, 2022	174.38	177.02	171.78	176.42	470,532	+2.36(+1.36%)
Jan 03, 2022	171.45	174.41	170.87	174.05	276,108	+3.26(+1.91%)
Dec 31, 2021	172.16	173.37	170.80	170.80	211,882	-0.57(-0.33%)
Dec 30, 2021	173.55	175.20	171.15	171.37	268,746	-2.78(-1.59%)
Dec 29, 2021	171.15	175.08	171.15	174.14	357,615	+2.56(+1.49%)
Dec 28, 2021	173.77	174.10	169.16	171.58	294,782	-1.73(-1.00%)
Dec 27, 2021	165.88	173.46	165.88	173.31	477,066	+7.07(+4.25%)
Dec 23, 2021	163.87	166.94	162.05	166.24	349,392	+2.67(+1.63%)
Dec 22, 2021	160.82	163.85	159.06	163.57	305,340	+1.94(+1.20%)
Dec 21, 2021	156.58	161.71	155.50	161.63	523,219	+8.40(+5.48%)
Dec 20, 2021	151.72	154.13	150.41	153.22	368,058	-0.77(-0.50%)
Dec 17, 2021	154.58	156.45	152.15	153.99	816,827	-1.21(-0.78%)
Dec 16, 2021	161.09	162.97	154.41	155.20	488,222	-5.24(-3.26%)
Dec 15, 2021	156.88	160.63	153.24	160.43	452,960	+3.92(+2.51%)
Dec 14, 2021	153.87	158.61	153.47	156.51	705,331	+2.40(+1.56%)
Dec 13, 2021	159.34	160.72	153.85	154.11	379,699	-4.14(-2.61%)
Dec 10, 2021	160.14	161.21	155.49	158.25	216,528	+0.27(+0.17%)
Dec 09, 2021	161.13	163.33	157.70	157.98	288,263	-4.76(-2.92%)
Dec 08, 2021	159.64	163.81	158.09	162.74	442,201	+2.83(+1.77%)
Dec 07, 2021	155.39	161.46	154.94	159.90	455,489	+7.32(+4.79%)
Dec 06, 2021	153.44	154.16	150.39	152.59	312,311	-0.48(-0.31%)
Dec 03, 2021	153.64	153.95	151.52	153.07	407,492	+0.90(+0.59%)
Dec 02, 2021	152.31	153.47	147.80	152.17	401,399	+0.29(+0.19%)

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.