Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	132.90	135.60	132.44	134.90	38,833,640	+0.60(+0.44%)
Feb 25, 2022	133.40	135.12	132.91	134.31	36,447,764	+1.77(+1.33%)
Feb 24, 2022	124.81	132.85	124.81	132.54	54,542,228	+5.10(+4.00%)
Feb 23, 2022	131.50	131.90	127.38	127.44	32,723,174	-2.22(-1.71%)
Feb 22, 2022	129.69	132.03	128.08	129.66	44,989,276	-0.59(-0.45%)
Feb 18, 2022				130.25	0	-2.13(-1.61%)
Feb 17, 2022	136.09	136.96	132.33	132.39	38,897,052	-5.19(-3.77%)
Feb 16, 2022	136.49	137.93	134.77	137.58	24,968,684	+1.13(+0.83%)
Feb 15, 2022	137.41	137.95	135.67	136.45	26,710,020	+1.08(+0.80%)
Feb 14, 2022	133.10	136.14	133.10	135.37	34,318,104	+0.53(+0.39%)
Feb 11, 2022	138.44	139.00	133.25	134.84	40,004,280	-3.62(-2.61%)
Feb 10, 2022	139.54	141.32	137.80	138.46	39,307,524	-2.97(-2.10%)
Feb 09, 2022	140.80	142.36	140.03	141.43	40,154,592	+2.21(+1.59%)
Feb 08, 2022	138.87	139.84	136.86	139.22	54,282,108	+0.18(+0.13%)
Feb 07, 2022	144.09	144.09	138.74	139.04	54,933,496	-4.09(-2.86%)
Feb 04, 2022	143.28	144.71	140.35	143.13	58,065,108	+0.20(+0.14%)
Feb 03, 2022	145.54		142.50	142.93	71,463,648	-4.90(-3.32%)
Feb 02, 2022	151.08	151.37	145.36	147.83	122,935,952	+10.34(+7.52%)
Feb 01, 2022	137.44	137.63	134.21	137.49	67,483,840	+4.29(+3.22%)
Jan 28, 2022	129.51	133.20	128.34	133.20	34,433,636	+4.34(+3.37%)
Jan 27, 2022	131.15	132.50	128.78	128.86	31,992,476	-0.23(-0.18%)
Jan 26, 2022	130.97	132.85	127.00	129.09	49,115,368	+2.30(+1.81%)
Jan 25, 2022	128.59	129.03	126.36	126.79	46,873,356	-3.86(-2.96%)
Jan 24, 2022	125.83	131.05	124.36	130.65	76,712,040	+0.45(+0.35%)
Jan 21, 2022	132.44	134.71	129.94	130.20	55,957,128	-2.95(-2.22%)
Jan 20, 2022	136.09	137.47	132.81	133.16	29,838,266	-1.81(-1.34%)
Jan 19, 2022	136.37	137.80	134.86	134.96	29,391,214	-0.88(-0.65%)
Jan 18, 2022	136.02	136.97	135.28	135.84	34,914,828	-3.48(-2.50%)
Jan 14, 2022				139.32	0	+0.89(+0.65%)
Jan 13, 2022	141.38	142.69	138.25	138.43	31,425,626	-2.84(-2.01%)
Jan 12, 2022	140.99	142.44	140.53	141.27	26,143,290	+1.69(+1.21%)
Jan 11, 2022	137.85	140.06	136.54	139.58	28,756,326	+1.06(+0.77%)
Jan 10, 2022	134.92	138.66	133.01	138.51	44,431,756	+1.65(+1.21%)
Jan 07, 2022	137.99	138.29	135.61	136.86	29,796,578	-0.73(-0.53%)
Jan 06, 2022	136.84	139.78	136.40	137.59	37,337,024	-0.03(-0.02%)
Jan 05, 2022	144.25	144.33	137.53	137.62	54,621,680	-6.62(-4.59%)
Jan 04, 2022	145.23	146.32	143.55	144.23	28,423,424	-0.59(-0.41%)
Jan 03, 2022	144.89	145.68	143.55	144.82	28,679,518	+0.14(+0.10%)
Dec 31, 2021	145.88	146.53	144.69	144.69	18,155,994	-1.35(-0.92%)
Dec 30, 2021	146.53	147.13	145.83	146.03	15,676,972	-0.45(-0.31%)
Dec 29, 2021	146.48	147.25	145.48	146.49	17,801,188	-0.03(-0.02%)
Dec 28, 2021	148.07	148.13	145.89	146.52	18,572,752	-1.22(-0.82%)
Dec 27, 2021	147.09	148.17	147.00	147.74	15,994,897	+0.99(+0.67%)
Dec 23, 2021	146.33	148.07	146.28	146.75	26,413,820	+0.50(+0.34%)
Dec 22, 2021	142.90	146.33	142.90	146.25	26,336,512	+2.94(+2.05%)
Dec 21, 2021	143.31	143.70	140.34	143.31	29,076,294	+1.86(+1.32%)
Dec 20, 2021	139.84	141.61	139.16	141.44	27,189,250	-0.12(-0.08%)
Dec 17, 2021	142.34	143.67	141.14	141.56	51,350,208	-2.72(-1.88%)
Dec 16, 2021	147.00	147.51	143.44	144.28	33,673,704	-1.99(-1.36%)
Dec 15, 2021	143.25	146.55	141.51	146.27	36,379,464	+2.53(+1.76%)
Dec 14, 2021	143.74	144.31	141.05	143.74	38,184,536	-1.92(-1.32%)
Dec 13, 2021	147.61	147.80	145.35	145.66	26,826,534	-2.17(-1.47%)
Dec 10, 2021	148.53	148.81	146.54	147.83	24,490,836	+0.36(+0.25%)
Dec 09, 2021	147.42	148.93	146.95	147.47	23,289,700	-0.55(-0.37%)
Dec 08, 2021	147.43	148.22	146.24	148.02	24,281,496	+0.92(+0.62%)
Dec 07, 2021	145.43	147.36	145.06	147.10	32,256,840	+4.11(+2.87%)
Dec 06, 2021	142.88	143.69	139.99	142.99	30,636,522	+1.15(+0.81%)
Dec 03, 2021	143.52	144.23	140.14	141.84	41,277,480	-0.96(-0.67%)
Dec 02, 2021	141.09	143.68	140.05	142.80	29,250,052	+1.91(+1.36%)

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.