Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	141.46	144.84	141.46	143.74	18,472	+1.12(+0.78%)
Feb 25, 2022	141.36	142.68	139.96	142.63	17,035	+1.44(+1.02%)
Feb 24, 2022	130.23	141.46	130.23	141.18	33,470	+6.12(+4.53%)
Feb 23, 2022	139.80	139.86	135.06	135.06	14,269	-3.52(-2.54%)
Feb 22, 2022	139.00	140.99	138.32	138.57	19,024	-1.83(-1.31%)
Feb 18, 2022				140.41	0	-2.99(-2.09%)
Feb 17, 2022	147.90	147.90	143.14	143.40	28,717	-6.18(-4.13%)
Feb 16, 2022	149.58	149.77	147.69	149.59	18,027	-1.03(-0.68%)
Feb 15, 2022	148.92	150.76	148.38	150.61	18,544	+4.18(+2.85%)
Feb 14, 2022	145.96	148.80	145.64	146.44	16,212	+0.09(+0.06%)
Feb 11, 2022	151.31	151.47	145.86	146.34	20,099	-4.15(-2.76%)
Feb 10, 2022	149.78	154.08	149.38	150.49	16,623	-1.81(-1.19%)
Feb 09, 2022	150.53	152.35	149.91	152.31	15,686	+3.74(+2.52%)
Feb 08, 2022	145.24	148.64	145.24	148.56	16,995	+2.68(+1.84%)
Feb 07, 2022	145.73	148.10	145.58	145.88	12,849	+0.12(+0.08%)
Feb 04, 2022	141.80	146.57	141.57	145.76	23,600	+3.78(+2.67%)
Feb 03, 2022	144.21		141.72	141.98	23,395	-5.08(-3.45%)
Feb 02, 2022	150.28	150.28	145.93	147.06	12,913	-2.93(-1.95%)
Feb 01, 2022	149.45	150.10	146.44	149.99	45,983	+1.59(+1.07%)
Jan 31, 2022	142.07	148.49		148.39	35,074	+6.22(+4.38%)
Jan 28, 2022	137.59	142.30	136.16	142.17	24,123	+5.07(+3.70%)
Jan 27, 2022	140.97	141.62	136.86	137.10	15,147	-1.72(-1.24%)
Jan 26, 2022	143.45	144.63	138.80	138.82	19,414	-1.57(-1.12%)
Jan 25, 2022	142.31	143.20	139.34	140.40	33,226	-4.81(-3.31%)
Jan 24, 2022	138.84	145.22	135.50	145.21	47,418	+2.88(+2.02%)
Jan 21, 2022	145.40	146.90	142.15	142.33	54,255	-3.91(-2.68%)
Jan 20, 2022	148.02	151.59	146.09	146.24	80,255	-0.57(-0.39%)
Jan 19, 2022	148.26	150.29	146.81	146.81	37,268	-0.98(-0.66%)
Jan 18, 2022	149.46	150.57	147.78	147.78	12,854	-3.69(-2.44%)
Jan 14, 2022				151.48	0	-0.95(-0.62%)
Jan 13, 2022	157.44	157.79	151.99	152.43	22,209	-4.95(-3.14%)
Jan 12, 2022	159.69	161.08	156.35	157.37	18,449	-1.19(-0.75%)
Jan 11, 2022	154.91	158.75	154.21	158.56	36,755	+3.60(+2.33%)
Jan 10, 2022	152.57	155.11	149.20	154.96	30,865	+0.65(+0.42%)
Jan 07, 2022	155.62	156.85	153.70	154.31	54,881	-1.06(-0.69%)
Jan 06, 2022	154.90	157.40	153.20	155.37	11,773	-0.29(-0.19%)
Jan 05, 2022	161.60	162.16	155.44	155.66	33,968	-7.19(-4.42%)
Jan 04, 2022	165.91	165.91	160.22	162.85	27,375	-2.69(-1.62%)
Jan 03, 2022	165.75	165.75	162.70	165.54	31,493	+0.82(+0.50%)
Dec 31, 2021	166.27	167.06	164.72	164.72	11,528	-1.98(-1.19%)
Dec 30, 2021	165.22	168.63	165.22	166.71	11,570	+1.28(+0.77%)
Dec 29, 2021	165.63	165.72	164.33	165.42	10,356	-0.62(-0.37%)
Dec 28, 2021	167.69	168.50	165.54	166.04	31,315	-2.03(-1.21%)
Dec 27, 2021	167.26	168.48	166.63	168.07	22,084	+1.29(+0.78%)
Dec 23, 2021	165.89	167.15	164.62	166.78	18,343	+1.20(+0.72%)
Dec 22, 2021	164.40	165.85	163.95	165.58	16,913	+1.12(+0.68%)
Dec 21, 2021	160.47	164.47	160.28	164.47	14,597	+5.70(+3.59%)
Dec 20, 2021	158.15	159.78	157.55	158.77	22,658	-2.73(-1.69%)
Dec 17, 2021	158.03	162.05	156.71	161.50	12,014	+2.33(+1.46%)
Dec 16, 2021	163.65	163.74	158.85	159.17	27,706	-3.63(-2.23%)
Dec 15, 2021	159.42	162.94	157.94	162.81	12,772	+3.21(+2.01%)
Dec 14, 2021	160.32	161.74	157.48	159.60	869,598	-3.00(-1.84%)
Dec 13, 2021	163.31	164.40	161.18	162.60	11,848	-1.08(-0.66%)
Dec 10, 2021	166.61	166.75	163.23	163.67	14,438	-0.43(-0.26%)
Dec 09, 2021	167.19	167.19	163.76	164.11	11,610	-4.23(-2.51%)
Dec 08, 2021	166.29	168.65	164.89	168.33	35,174	+2.15(+1.29%)
Dec 07, 2021	163.81	167.20	163.81	166.18	18,204	+5.81(+3.62%)
Dec 06, 2021	158.21	161.10	155.35	160.37	40,817	+2.08(+1.31%)
Dec 03, 2021	161.58	161.58	155.70	158.29	63,297	-4.20(-2.59%)
Dec 02, 2021	159.64	162.95	158.50	162.49	38,216	+2.99(+1.87%)

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.