Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	171.35	173.19	168.76	170.59	913,301	-3.45(-1.98%)
Feb 25, 2022	170.42	174.23	170.48	174.04	657,156	+3.99(+2.34%)
Feb 24, 2022	164.94	170.50	164.37	170.06	649,699	+2.56(+1.53%)
Feb 23, 2022	173.24	174.34	167.32	167.49	786,116	-4.87(-2.83%)
Feb 22, 2022	173.84	174.71	171.03	172.37	712,181	-2.34(-1.34%)
Feb 18, 2022				174.70	0	-2.24(-1.27%)
Feb 17, 2022	179.67	180.28	176.68	176.94	534,457	-3.91(-2.16%)
Feb 16, 2022	179.90	181.69	178.72	180.86	482,464	+1.26(+0.70%)
Feb 15, 2022	179.51	181.84	178.47	179.59	474,896	+1.25(+0.70%)
Feb 14, 2022	180.42	182.41	177.72	178.34	509,757	-2.08(-1.15%)
Feb 11, 2022	181.34	182.61	179.01	180.42	721,851	-0.14(-0.08%)
Feb 10, 2022	181.18	184.22	179.16	180.56	872,781	-2.96(-1.61%)
Feb 09, 2022	178.99	183.66	178.99	183.52	448,414	+5.74(+3.23%)
Feb 08, 2022	179.02	179.75	177.10	177.78	455,199	-1.63(-0.91%)
Feb 07, 2022	178.92	180.74	178.64	179.41	504,710	+0.03(+0.02%)
Feb 04, 2022	181.08	182.04	178.56	179.39	450,411	-2.27(-1.25%)
Feb 03, 2022	180.91	182.60		181.66	598,454	-0.53(-0.29%)
Feb 02, 2022	178.31	182.27	177.79	182.19	1,027,572	+4.36(+2.45%)
Feb 01, 2022	178.68	179.30	176.18	177.83	363,931	-0.26(-0.15%)
Jan 31, 2022	176.05		175.43	178.09	604,271	+1.47(+0.83%)
Jan 28, 2022	168.27	176.63	166.32	176.62	685,143	+8.12(+4.82%)
Jan 27, 2022	172.13	173.78	167.96	168.51	539,422	-2.71(-1.59%)
Jan 26, 2022	176.67	177.44	170.72	171.22	734,414	-3.82(-2.18%)
Jan 25, 2022	173.63	176.46	170.76	175.04	733,520	-1.00(-0.57%)
Jan 24, 2022	175.07	176.21	169.70	176.04	758,302	-1.42(-0.80%)
Jan 21, 2022	178.39	179.89	176.93	177.46	578,603	-1.30(-0.73%)
Jan 20, 2022	182.82	184.62	178.64	178.76	592,864	-4.06(-2.22%)
Jan 19, 2022	185.81	187.64	182.46	182.83	673,302	-2.67(-1.44%)
Jan 18, 2022	185.39	186.67	184.23	185.49	858,580	-0.98(-0.53%)
Jan 14, 2022				186.47	0	-1.18(-0.63%)
Jan 13, 2022	186.00	188.72	185.68	187.65	503,067	+1.98(+1.07%)
Jan 12, 2022	184.01	186.26	183.93	185.67	371,777	+1.29(+0.70%)
Jan 11, 2022	184.41	185.18	182.23	184.38	661,540	+0.59(+0.32%)
Jan 10, 2022	183.10	184.10	181.41	183.79	536,094	-1.15(-0.62%)
Jan 07, 2022	187.48	188.25	184.81	184.94	561,697	-3.54(-1.88%)
Jan 06, 2022	190.56	192.72	187.84	188.48	398,627	-2.22(-1.16%)
Jan 05, 2022	194.77	195.24	190.69	190.70	760,752	-5.00(-2.56%)
Jan 04, 2022	194.13	197.45	194.10	195.70	564,999	+1.59(+0.82%)
Jan 03, 2022	197.88	198.38	191.35	194.11	690,014	-3.79(-1.91%)
Dec 31, 2021	197.04	199.61	197.04	197.90	438,851	+0.44(+0.22%)
Dec 30, 2021	197.95	199.07	196.43	197.45	320,850	-0.07(-0.04%)
Dec 29, 2021	195.32	198.66	194.48	197.53	500,428	+1.80(+0.92%)
Dec 28, 2021	195.48	197.77	194.92	195.73	333,039	+0.68(+0.35%)
Dec 27, 2021	193.13	195.31	191.89	195.05	372,333	+2.11(+1.09%)
Dec 23, 2021	193.67	194.62	190.19	192.94	674,898	-0.18(-0.09%)
Dec 22, 2021	190.52	193.96	189.61	193.12	1,073,529	+3.56(+1.88%)
Dec 21, 2021	188.07	190.00	187.76	189.56	618,284	+2.83(+1.51%)
Dec 20, 2021	183.94	187.52	183.51	186.73	791,611	+0.78(+0.42%)
Dec 17, 2021	187.49	190.38	185.77	185.95	1,356,710	+0.09(+0.05%)
Dec 16, 2021	188.68	190.47	185.51	185.86	823,754	-2.69(-1.43%)
Dec 15, 2021	183.31	189.82	183.31	188.56	558,254	+4.87(+2.65%)
Dec 14, 2021	188.12	189.20	182.80	183.68	794,285	-5.13(-2.71%)
Dec 13, 2021	186.50	189.89	186.50	188.81	703,196	+1.82(+0.97%)
Dec 10, 2021	188.41	190.09	186.07	186.99	733,525	-1.34(-0.71%)
Dec 09, 2021	191.22	192.44	188.31	188.33	563,786	-3.13(-1.63%)
Dec 08, 2021	187.36	192.42	186.67	191.46	1,237,169	+4.64(+2.48%)
Dec 07, 2021	186.79	189.47	186.31	186.82	1,314,480	+0.03(+0.01%)
Dec 06, 2021	186.43	189.43	185.56	186.79	559,138	+1.74(+0.94%)
Dec 03, 2021	183.82	186.55	182.42	185.05	896,788	+1.92(+1.05%)
Dec 02, 2021	175.32	184.34	175.08	183.13	1,458,519	+9.12(+5.24%)

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.