Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	143.60	146.31	143.50	146.00	172,606	+0.43(+0.30%)
Feb 25, 2022	140.55	145.93	140.92	145.57	280,140	+3.53(+2.49%)
Feb 24, 2022	133.42	142.84	132.36	142.04	259,113	+4.73(+3.44%)
Feb 23, 2022	142.21	143.16	137.31	137.31	294,617	-4.67(-3.29%)
Feb 22, 2022	142.56	145.04	141.13	141.98	164,345	-0.67(-0.47%)
Feb 18, 2022				142.65	0	-0.86(-0.60%)
Feb 17, 2022	144.69	145.09	143.42	143.51	154,461	-1.62(-1.12%)
Feb 16, 2022	145.97	146.00	143.27	145.13	145,491	-1.12(-0.77%)
Feb 15, 2022	148.13	148.73	145.38	146.25	146,461	-1.25(-0.85%)
Feb 14, 2022	148.39	149.77	146.84	147.50	237,987	-1.65(-1.11%)
Feb 11, 2022	150.94	152.04	147.24	149.15	135,583	-1.46(-0.97%)
Feb 10, 2022	151.06	153.22	150.03	150.61	145,673	-1.96(-1.28%)
Feb 09, 2022	150.78	153.67	150.78	152.57	220,910	+2.62(+1.75%)
Feb 08, 2022	146.89	150.37	146.89	149.95	151,221	+3.00(+2.04%)
Feb 07, 2022	147.33	148.10	145.75	146.95	138,506	-0.36(-0.24%)
Feb 04, 2022	144.16	148.07	144.01	147.31	191,634	+2.58(+1.78%)
Feb 03, 2022	143.28			144.73	307,494	+0.59(+0.41%)
Feb 02, 2022	144.69	146.19	143.14	144.14	212,957	-0.77(-0.53%)
Feb 01, 2022	145.93	145.93	143.68	144.91	141,047	-0.90(-0.62%)
Jan 31, 2022	144.08	146.27		145.81	499,606	+1.21(+0.84%)
Jan 28, 2022	143.42	144.60	140.62	144.60	317,480	+1.37(+0.96%)
Jan 27, 2022	144.01	147.28	142.20	143.23	247,834	-0.38(-0.26%)
Jan 26, 2022	143.82	145.18	141.75	143.61	274,125	-0.47(-0.33%)
Jan 25, 2022	150.90	150.90	141.70	144.08	390,804	-8.45(-5.54%)
Jan 24, 2022	147.40	152.69	146.79	152.53	290,810	+3.70(+2.49%)
Jan 21, 2022	149.73	151.13	147.95	148.83	183,777	-1.42(-0.95%)
Jan 20, 2022	152.50	153.38	150.16	150.25	353,828	-1.47(-0.97%)
Jan 19, 2022	150.83	152.07	148.94	151.72	257,744	+1.67(+1.11%)
Jan 18, 2022	149.91	151.44	147.90	150.05	172,188	-1.25(-0.83%)
Jan 14, 2022				151.30	0	+1.09(+0.73%)
Jan 13, 2022	151.44	154.09	149.27	150.21	107,376	-1.11(-0.73%)
Jan 12, 2022	151.20	153.66	148.82	151.32	142,400	-0.33(-0.22%)
Jan 11, 2022	151.42	151.71	148.34	151.65	165,477	+2.70(+1.81%)
Jan 10, 2022	147.67	149.59	146.46	148.95	115,143	+0.34(+0.23%)
Jan 07, 2022	155.11	155.80	148.56	148.61	154,036	-6.29(-4.06%)
Jan 06, 2022	154.39	157.86	153.89	154.90	211,246	+0.66(+0.43%)
Jan 05, 2022	154.91	157.53	154.17	154.24	244,409	-1.02(-0.66%)
Jan 04, 2022	154.17	156.94	154.17	155.26	172,020	+1.26(+0.82%)
Jan 03, 2022	154.25	154.45	151.74	154.00	153,682	+0.58(+0.38%)
Dec 31, 2021	154.00	154.13	152.61	153.42	70,888	-0.49(-0.32%)
Dec 30, 2021	155.34	155.82	153.84	153.91	145,920	-1.12(-0.72%)
Dec 29, 2021	154.02	155.77	153.33	155.03	120,836	+1.72(+1.12%)
Dec 28, 2021	153.80	154.67	152.43	153.31	247,200	-0.47(-0.31%)
Dec 27, 2021	151.46	153.75	151.32	153.78	131,778	+2.98(+1.98%)
Dec 23, 2021	151.16	152.12	149.88	150.80	94,890	+0.40(+0.27%)
Dec 22, 2021	148.14	150.69	147.53	150.40	111,683	+2.11(+1.42%)
Dec 21, 2021	146.19	148.96	146.19	148.29	165,432	+2.50(+1.71%)
Dec 20, 2021	145.19	146.23	143.87	145.79	130,250	-0.84(-0.57%)
Dec 17, 2021	146.69	147.15	143.42	146.63	521,313	+0.29(+0.20%)
Dec 16, 2021	143.64	146.58	142.50	146.34	193,122	+2.95(+2.06%)
Dec 15, 2021	145.11	145.93	142.11	143.39	168,395	-2.39(-1.64%)
Dec 14, 2021	146.13	146.61	145.26	145.78	174,892	-0.62(-0.42%)
Dec 13, 2021	144.39	146.80	144.39	146.40	144,825	+1.38(+0.95%)
Dec 10, 2021	146.58	147.09	144.57	145.02	97,739	-1.14(-0.78%)
Dec 09, 2021	146.63	148.20	144.59	146.16	127,471	-0.92(-0.63%)
Dec 08, 2021	146.19	147.47	145.86	147.08	88,647	+0.81(+0.55%)
Dec 07, 2021	146.30	147.97	145.40	146.27	108,017	+0.35(+0.24%)
Dec 06, 2021	146.14	147.35	144.87	145.92	116,990	+0.79(+0.54%)
Dec 03, 2021	146.17	146.17	143.62	145.13	134,387	-0.66(-0.45%)
Dec 02, 2021	142.86	146.53	142.51	145.79	108,270	+3.24(+2.27%)

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.