Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	163.25	166.56	163.10	165.03	2,969,026	+1.51(+0.92%)
Feb 27, 2023	166.02	166.43	163.05	163.52	1,197,780	-0.85(-0.52%)
Feb 24, 2023	165.03	166.09	161.97	164.37	1,865,157	-3.13(-1.87%)
Feb 23, 2023	165.41	167.73	164.21	167.50	1,790,177	+3.03(+1.84%)
Feb 22, 2023	166.42	167.12	163.92	164.47	2,128,820	-3.37(-2.01%)
Feb 21, 2023	169.51	170.05	166.67	167.84	1,812,616	-2.16(-1.27%)
Feb 17, 2023	170.12	171.25	168.25	170.00	1,977,843	-1.88(-1.09%)
Feb 16, 2023	171.59	174.40	170.47	171.88	1,974,382	-1.08(-0.62%)
Feb 15, 2023	169.88	173.19	168.74	172.96	2,540,764	+3.08(+1.81%)
Feb 14, 2023	171.40	174.58	166.95	169.88	3,574,470	+8.66(+5.37%)
Feb 13, 2023	156.28	161.39	156.22	161.22	2,376,075	+4.75(+3.04%)
Feb 10, 2023	157.93	158.40	156.01	156.47	2,366,085	-2.45(-1.54%)
Feb 09, 2023	161.25	162.78	158.65	158.92	1,890,668	-1.25(-0.78%)
Feb 08, 2023	162.86	163.06	159.32	160.16	2,056,079	-3.46(-2.11%)
Feb 07, 2023	161.64	164.35	160.85	163.62	1,776,076	+0.63(+0.39%)
Feb 06, 2023	164.40	164.41	162.14	162.99	1,952,598	-2.84(-1.71%)
Feb 03, 2023	166.77	167.43	164.48	165.82	2,018,143	-3.16(-1.87%)
Feb 02, 2023	165.30	169.24	164.75	168.99	2,651,461	+3.15(+1.90%)
Feb 01, 2023	163.50	166.76	162.54	165.83	2,912,741	+2.29(+1.40%)
Jan 31, 2023	162.56	163.76	160.70	163.54	2,724,038	+0.78(+0.48%)
Jan 30, 2023	162.07	163.68	161.89	162.76	1,973,867	-0.48(-0.29%)
Jan 27, 2023	165.01	165.72	162.56	163.24	1,853,547	-3.02(-1.82%)
Jan 26, 2023	164.91	166.32	164.16	166.26	1,548,891	+2.70(+1.65%)
Jan 25, 2023	163.49	164.76	161.85	163.56	1,825,882	-0.38(-0.23%)
Jan 24, 2023	175.30	184.53	143.49	163.94	2,389,981	-0.85(-0.52%)
Jan 23, 2023	160.48	165.58	159.46	164.79	2,757,341	+2.91(+1.79%)
Jan 20, 2023	160.95	163.00	160.17	161.88	4,913,889	+1.84(+1.15%)
Jan 19, 2023	157.31	161.24	156.84	160.04	2,942,386	+2.33(+1.48%)
Jan 18, 2023	158.16	160.05	157.27	157.72	2,777,243	+0.40(+0.25%)
Jan 17, 2023	158.43	160.09	156.77	157.32	3,397,772	-1.33(-0.84%)
Jan 13, 2023	156.34	159.12	156.15	158.65	2,502,053	+1.00(+0.63%)
Jan 12, 2023	155.37	158.20	154.60	157.66	2,577,195	+1.98(+1.27%)
Jan 11, 2023	153.80	156.32	152.75	155.68	3,317,515	+3.49(+2.29%)
Jan 10, 2023	145.04	152.51	145.04	152.19	2,676,859	+7.20(+4.96%)
Jan 09, 2023	146.90	147.41	144.93	144.99	1,724,836	-0.57(-0.39%)
Jan 06, 2023	144.52	146.53	139.53	145.56	1,786,427	+2.16(+1.51%)
Jan 05, 2023	145.27	146.09	142.24	143.40	1,583,175	-3.46(-2.36%)
Jan 04, 2023	146.92	148.69	145.88	146.86	1,821,736	+2.08(+1.44%)
Jan 03, 2023	146.56	146.69	143.16	144.78	1,866,883	+0.29(+0.20%)
Dec 30, 2022	145.12	145.71	142.70	144.49	1,267,388	-1.58(-1.08%)
Dec 29, 2022	143.15	146.42	143.09	146.06	1,317,417	+4.26(+3.00%)
Dec 28, 2022	143.13	144.57	141.74	141.80	1,482,306	-1.45(-1.01%)
Dec 27, 2022	143.85	144.09	141.55	143.25	1,052,353	-0.45(-0.32%)
Dec 23, 2022	142.47	143.84	141.52	143.71	1,032,405	+0.72(+0.50%)
Dec 22, 2022	141.69	143.05	139.85	142.99	1,563,840	+0.11(+0.08%)
Dec 21, 2022	141.20	144.09	140.77	142.88	1,671,001	+2.42(+1.72%)
Dec 20, 2022	140.70	141.08	138.78	140.46	2,075,103	-0.71(-0.50%)
Dec 19, 2022	141.81	142.40	140.01	141.17	1,859,959	-1.25(-0.88%)
Dec 16, 2022	145.23	145.49	141.89	142.42	5,290,590	-4.19(-2.86%)
Dec 15, 2022	147.40	149.22	146.45	146.61	1,975,212	-3.03(-2.02%)
Dec 14, 2022	151.60	153.91	149.10	149.64	2,213,194	-3.15(-2.06%)
Dec 13, 2022	155.98	156.25	149.94	152.79	3,709,742	+2.08(+1.38%)
Dec 12, 2022	151.90	152.29	150.03	150.71	1,878,415	-0.52(-0.35%)
Dec 09, 2022	151.77	154.06	150.59	151.23	3,321,673	-0.29(-0.19%)
Dec 08, 2022	148.41	152.18	147.10	151.51	2,299,922	+3.38(+2.28%)
Dec 07, 2022	150.80	151.62	147.28	148.13	2,479,056	-2.76(-1.83%)
Dec 06, 2022	152.05	153.31	149.95	150.89	1,992,856	-2.25(-1.47%)
Dec 05, 2022	153.44	154.46	152.40	153.14	2,117,264	-2.06(-1.33%)
Dec 02, 2022	151.94	155.69	150.25	155.20	1,973,958	+0.77(+0.50%)

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.