Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	108.25	113.96	108.25	112.53	356,583	+2.40(+2.18%)
Feb 25, 2022	105.31	110.67	104.50	110.13	350,950	+6.35(+6.12%)
Feb 24, 2022	102.43	104.37	97.84	103.78	775,675	+0.78(+0.75%)
Feb 23, 2022	119.11	119.11	102.58	103.00	938,223	-24.77(-19.38%)
Feb 22, 2022	129.41	132.68	127.29	127.77	227,856	-2.75(-2.11%)
Feb 18, 2022				130.52	0	-0.91(-0.69%)
Feb 17, 2022	132.81	133.60	130.86	131.43	141,287	-2.94(-2.19%)
Feb 16, 2022	133.40	135.28	131.60	134.37	97,958	+1.16(+0.87%)
Feb 15, 2022	133.24	134.39	132.01	133.21	132,766	+1.80(+1.37%)
Feb 14, 2022	131.07	132.99	129.11	131.41	243,980	+0.85(+0.65%)
Feb 11, 2022	131.96	134.20	129.15	130.56	124,019	-1.38(-1.05%)
Feb 10, 2022	133.97	136.90	130.63	131.94	137,214	-4.70(-3.44%)
Feb 09, 2022	137.47	139.07	136.44	136.64	124,594	+0.87(+0.64%)
Feb 08, 2022	133.41	136.86	133.38	135.77	216,505	+2.41(+1.81%)
Feb 07, 2022	128.77	134.78	128.77	133.36	167,565	+4.29(+3.32%)
Feb 04, 2022	129.77	130.81	127.29	129.07	177,599	-1.76(-1.34%)
Feb 03, 2022	132.69		130.32	130.82	101,565	-3.12(-2.33%)
Feb 02, 2022	134.62	135.86	131.96	133.94	122,600	-0.66(-0.49%)
Feb 01, 2022	134.02	135.55	132.06	134.60	135,137	+0.60(+0.44%)
Jan 31, 2022	130.19	134.76		134.00	171,738	+2.88(+2.19%)
Jan 28, 2022	131.32	131.57	127.42	131.12	161,398	+0.50(+0.38%)
Jan 27, 2022	132.97	134.87	129.45	130.63	117,478	-2.18(-1.64%)
Jan 26, 2022	137.79	139.92	131.82	132.81	186,381	-2.95(-2.17%)
Jan 25, 2022	138.79	138.79	134.11	135.76	161,774	-4.10(-2.93%)
Jan 24, 2022	134.55	140.69	133.92	139.86	224,044	+3.44(+2.52%)
Jan 21, 2022	138.23	140.72	136.18	136.42	289,464	-1.60(-1.16%)
Jan 20, 2022	142.69	144.53	137.54	138.02	200,650	-4.83(-3.38%)
Jan 19, 2022	145.42	146.27	142.66	142.85	73,743	-2.56(-1.76%)
Jan 18, 2022	146.40	147.72	145.16	145.42	119,259	-2.84(-1.91%)
Jan 14, 2022				148.25	0	-1.16(-0.78%)
Jan 13, 2022	150.58	153.12	149.18	149.42	60,711	+0.13(+0.09%)
Jan 12, 2022	150.80	152.34	149.28	149.29	108,876	-1.19(-0.79%)
Jan 11, 2022	146.46	151.76	143.77	150.48	94,997	+4.42(+3.02%)
Jan 10, 2022	148.13	148.13	143.43	146.06	185,686	-2.91(-1.95%)
Jan 07, 2022	153.26	153.78	148.86	148.97	85,756	-4.81(-3.13%)
Jan 06, 2022	157.86	158.15	153.43	153.78	79,468	-3.37(-2.14%)
Jan 05, 2022	160.24	161.48	156.98	157.15	134,818	-3.94(-2.45%)
Jan 04, 2022	155.24	162.07	155.24	161.09	198,396	+5.94(+3.83%)
Jan 03, 2022	152.52	156.42	152.52	155.15	106,957	+2.73(+1.79%)
Dec 31, 2021	151.97	154.71	149.75	152.42	112,433	-0.30(-0.20%)
Dec 30, 2021	152.19	154.94	152.12	152.72	82,078	+0.26(+0.17%)
Dec 29, 2021	152.48	153.56	150.73	152.46	58,544	+0.15(+0.10%)
Dec 28, 2021	153.00	153.54	151.26	152.31	84,129	-0.42(-0.27%)
Dec 27, 2021	151.13	153.54	149.39	152.73	65,227	+0.86(+0.57%)
Dec 23, 2021	152.46	153.42	151.13	151.87	86,784	+0.31(+0.20%)
Dec 22, 2021	149.75	152.60	149.63	151.56	133,118	+0.69(+0.46%)
Dec 21, 2021	146.98	151.14	146.98	150.87	122,774	+4.65(+3.18%)
Dec 20, 2021	147.43	147.43	143.41	146.22	131,989	-3.25(-2.17%)
Dec 17, 2021	149.71	154.19	149.37	149.47	357,985	-2.42(-1.59%)
Dec 16, 2021	157.63	158.15	149.95	151.89	143,380	-4.66(-2.98%)
Dec 15, 2021	155.46	157.16	152.36	156.55	243,075	+1.09(+0.70%)
Dec 14, 2021	155.43	157.83	153.94	155.46	120,624	-0.87(-0.56%)
Dec 13, 2021	159.69	160.19	156.34	156.34	102,741	-4.46(-2.77%)
Dec 10, 2021	159.13	161.94	156.66	160.79	123,635	+3.63(+2.31%)
Dec 09, 2021	159.26	160.82	156.48	157.16	217,226	-3.42(-2.13%)
Dec 08, 2021	161.96	162.17	159.74	160.58	124,953	-0.31(-0.19%)
Dec 07, 2021	162.21	163.20	160.09	160.89	146,347	+1.16(+0.73%)
Dec 06, 2021	159.02	162.18	157.90	159.73	151,063	+3.43(+2.20%)
Dec 03, 2021	160.96	161.27	154.79	156.30	131,316	-4.71(-2.93%)
Dec 02, 2021	156.61	161.93	156.20	161.01	123,855	+7.87(+5.14%)

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.