Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	146.72	149.25	145.25	147.86	488,144	-0.64(-0.43%)
Feb 25, 2022	145.49	148.65	144.71	148.50	411,759	+2.59(+1.78%)
Feb 24, 2022	135.95	146.09	133.86	145.91	770,608	+5.65(+4.03%)
Feb 23, 2022	146.83	149.13	140.06	140.26	640,471	-2.82(-1.97%)
Feb 22, 2022	145.91	147.94	140.56	143.08	482,378	-4.40(-2.98%)
Feb 18, 2022				147.49	0	-1.80(-1.21%)
Feb 17, 2022	150.00	152.14	148.03	149.29	947,093	-2.55(-1.68%)
Feb 16, 2022	148.14	152.50	146.76	151.84	562,495	+2.28(+1.53%)
Feb 15, 2022	145.32	150.06	144.17	149.55	427,026	+6.85(+4.80%)
Feb 14, 2022	141.58	145.32	140.61	142.70	525,739	+0.57(+0.40%)
Feb 11, 2022	148.26	149.53	141.54	142.13	455,633	-5.72(-3.87%)
Feb 10, 2022	148.50	153.43	147.27	147.85	374,012	-4.00(-2.63%)
Feb 09, 2022	148.20	151.88	146.75	151.85	371,920	+6.12(+4.20%)
Feb 08, 2022	143.74	146.21	142.81	145.73	452,420	+1.99(+1.38%)
Feb 07, 2022	144.95	146.04	142.42	143.74	313,509	-1.21(-0.83%)
Feb 04, 2022	145.74	146.53	140.76	144.95	367,541	-1.35(-0.92%)
Feb 03, 2022	150.07		146.15	146.30	625,019	-6.80(-4.44%)
Feb 02, 2022	152.57	153.32	150.76	153.10	454,637	+1.16(+0.76%)
Feb 01, 2022	152.20	153.35	149.45	151.95	587,430	-0.33(-0.22%)
Jan 31, 2022	146.64	152.66		152.28	724,646	+6.11(+4.18%)
Jan 28, 2022	143.36	146.27	140.88	146.17	786,886	+3.58(+2.51%)
Jan 27, 2022	149.01	151.34	139.21	142.59	1,505,347	-12.16(-7.86%)
Jan 26, 2022	157.59	160.32	151.91	154.75	679,641	+1.76(+1.15%)
Jan 25, 2022	156.07	159.08	151.26	152.99	540,057	-7.41(-4.62%)
Jan 24, 2022	152.02	160.68	149.77	160.40	634,762	+4.99(+3.21%)
Jan 21, 2022	157.62	161.48	155.08	155.41	510,288	-2.83(-1.79%)
Jan 20, 2022	164.97	167.64	157.84	158.24	486,286	-4.37(-2.69%)
Jan 19, 2022	170.58	170.58	162.44	162.61	578,619	-5.50(-3.27%)
Jan 18, 2022	175.89	177.04	168.01	168.11	456,094	-9.03(-5.10%)
Jan 14, 2022				177.14	0	+6.67(+3.91%)
Jan 13, 2022	176.13	177.47	170.09	170.47	496,024	-2.32(-1.34%)
Jan 12, 2022	172.25	174.70	170.97	172.80	322,343	+1.80(+1.06%)
Jan 11, 2022	164.67	171.18	162.64	170.99	423,902	+4.99(+3.01%)
Jan 10, 2022	162.92	166.02	157.61	166.00	459,734	+0.32(+0.19%)
Jan 07, 2022	171.34	175.16	165.59	165.68	569,058	-5.66(-3.30%)
Jan 06, 2022	169.90	174.08	169.50	171.34	352,081	+1.41(+0.83%)
Jan 05, 2022	175.35	177.12	169.62	169.93	495,578	-6.44(-3.65%)
Jan 04, 2022	174.33	176.97	171.73	176.37	470,668	+2.36(+1.36%)
Jan 03, 2022	171.40	174.36	170.82	174.00	276,188	+3.25(+1.91%)
Dec 31, 2021	172.11	173.32	170.75	170.75	211,943	-0.57(-0.33%)
Dec 30, 2021	173.50	175.15	171.10	171.32	268,823	-2.77(-1.59%)
Dec 29, 2021	171.10	175.03	171.10	174.09	357,718	+2.56(+1.49%)
Dec 28, 2021	173.72	174.05	169.11	171.53	294,867	-1.73(-1.00%)
Dec 27, 2021	165.84	173.41	165.84	173.26	477,204	+7.07(+4.25%)
Dec 23, 2021	163.82	166.90	162.00	166.19	349,493	+2.67(+1.63%)
Dec 22, 2021	160.78	163.80	159.01	163.52	305,428	+1.94(+1.20%)
Dec 21, 2021	156.53	161.66	155.46	161.58	523,370	+8.40(+5.49%)
Dec 20, 2021	151.67	154.08	150.37	153.18	368,165	-0.76(-0.50%)
Dec 17, 2021	154.53	156.41	152.10	153.95	817,063	-1.21(-0.78%)
Dec 16, 2021	161.04	162.93	154.37	155.15	488,363	-5.24(-3.26%)
Dec 15, 2021	156.84	160.58	153.19	160.39	453,091	+3.92(+2.51%)
Dec 14, 2021	153.83	158.56	153.43	156.47	705,535	+2.40(+1.56%)
Dec 13, 2021	159.30	160.67	153.81	154.06	379,808	-4.14(-2.62%)
Dec 10, 2021	160.09	161.16	155.45	158.20	216,591	+0.26(+0.17%)
Dec 09, 2021	161.08	163.28	157.65	157.94	288,346	-4.75(-2.92%)
Dec 08, 2021	159.59	163.76	158.04	162.69	442,328	+2.83(+1.77%)
Dec 07, 2021	155.35	161.42	154.90	159.86	455,620	+7.31(+4.79%)
Dec 06, 2021	153.40	154.11	150.35	152.54	312,401	-0.48(-0.31%)
Dec 03, 2021	153.59	153.91	151.48	153.02	407,609	+0.90(+0.59%)
Dec 02, 2021	152.27	153.43	147.76	152.12	401,515	+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.