Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	167.25	169.31	164.44	167.00	2,622,144	-4.15(-2.43%)
Feb 25, 2022	167.39	171.38	165.59	171.16	2,858,558	+5.52(+3.33%)
Feb 24, 2022	160.06	166.43	159.95	165.64	4,413,586	+0.76(+0.46%)
Feb 23, 2022	170.93	171.33	164.28	164.88	3,579,648	-5.06(-2.97%)
Feb 22, 2022	171.40	172.58	166.68	169.93	2,794,932	-1.77(-1.03%)
Feb 18, 2022				171.70	0	-3.19(-1.82%)
Feb 17, 2022	176.85	178.43	174.44	174.89	3,418,731	-5.00(-2.78%)
Feb 16, 2022	175.02	181.58	174.72	179.88	3,323,592	+2.02(+1.14%)
Feb 15, 2022	172.66	178.00	171.32	177.86	4,344,380	+9.69(+5.76%)
Feb 14, 2022	167.41	171.19	166.30	168.17	2,724,460	+1.42(+0.85%)
Feb 11, 2022	171.93	173.96	165.57	166.75	2,872,247	-4.71(-2.75%)
Feb 10, 2022	167.74	173.23	166.87	171.46	2,159,715	+1.13(+0.66%)
Feb 09, 2022	169.38	173.27	168.86	170.33	2,141,152	+1.94(+1.15%)
Feb 08, 2022	163.98	168.87	162.25	168.39	2,599,543	+5.41(+3.32%)
Feb 07, 2022	160.11	164.16	159.75	162.98	2,219,363	+3.24(+2.03%)
Feb 04, 2022	158.04	160.69	155.99	159.74	2,246,098	+0.72(+0.45%)
Feb 03, 2022	157.05	161.46		159.03	2,974,849	+1.12(+0.71%)
Feb 02, 2022	160.33	160.62	157.16	157.91	3,985,113	-2.11(-1.32%)
Feb 01, 2022	158.15	160.66	157.38	160.02	1,788,005	+1.86(+1.18%)
Jan 31, 2022	155.62	158.31		158.15	2,009,106	+1.71(+1.09%)
Jan 28, 2022	151.16	156.57	149.94	156.44	1,966,993	+5.57(+3.69%)
Jan 27, 2022	156.69	157.90	149.33	150.88	2,408,447	-4.93(-3.16%)
Jan 26, 2022	155.13	160.98	153.80	155.81	2,389,821	+1.67(+1.08%)
Jan 25, 2022	151.11	155.33	147.58	154.14	2,236,423	+1.27(+0.83%)
Jan 24, 2022	151.16	153.62	148.15	152.87	3,604,083	-1.23(-0.80%)
Jan 21, 2022	153.81	157.25	151.65	154.10	4,834,798	+0.28(+0.19%)
Jan 20, 2022	152.68	158.71	152.51	153.81	2,200,357	+2.45(+1.62%)
Jan 19, 2022	156.98	157.03	151.27	151.36	2,441,334	-5.21(-3.33%)
Jan 18, 2022	157.17	158.14	154.77	156.57	2,126,785	-3.23(-2.02%)
Jan 14, 2022				159.80	0	-1.68(-1.04%)
Jan 13, 2022	161.90	164.22	161.08	161.48	1,650,133	-0.34(-0.21%)
Jan 12, 2022	163.28	163.79	159.66	161.82	1,636,578	-0.33(-0.21%)
Jan 11, 2022	158.99	162.60	157.12	162.16	2,181,345	+3.09(+1.94%)
Jan 10, 2022	164.17	164.17	157.18	159.06	2,270,187	-4.53(-2.77%)
Jan 07, 2022	162.94	165.64	161.66	163.59	1,537,146	+1.41(+0.87%)
Jan 06, 2022	162.25	163.40	161.20	162.18	1,448,317	+0.83(+0.52%)
Jan 05, 2022	165.17	165.89	161.30	161.34	1,687,393	-3.57(-2.17%)
Jan 04, 2022	163.70	168.00	162.75	164.91	2,170,824	+4.02(+2.50%)
Jan 03, 2022	162.03	163.35	158.26	160.89	1,871,333	-1.31(-0.80%)
Dec 31, 2021	161.81	163.12	161.05	162.19	919,635	+0.37(+0.23%)
Dec 30, 2021	163.48	164.88	161.69	161.82	855,675	-1.66(-1.01%)
Dec 29, 2021	163.28	164.49	162.45	163.48	922,591	-0.20(-0.12%)
Dec 28, 2021	162.85	164.57	162.23	163.68	1,321,536	+0.04(+0.02%)
Dec 27, 2021	161.44	164.01	160.44	163.64	1,161,341	+1.49(+0.92%)
Dec 23, 2021	161.22	162.73	159.55	162.15	1,557,577	+2.56(+1.61%)
Dec 22, 2021	155.64	160.22	155.44	159.58	2,038,326	+4.18(+2.69%)
Dec 21, 2021	148.14	155.78	148.14	155.40	2,311,871	+8.48(+5.77%)
Dec 20, 2021	144.28	148.45	143.10	146.92	2,817,542	-0.50(-0.34%)
Dec 17, 2021	146.63	149.03	144.79	147.42	3,667,574	-0.56(-0.38%)
Dec 16, 2021	148.38	150.29	147.32	147.98	2,789,467	-0.41(-0.28%)
Dec 15, 2021	150.17	151.09	145.91	148.39	2,268,934	-2.78(-1.84%)
Dec 14, 2021	149.96	153.07	149.74	151.17	1,577,850	+0.32(+0.21%)
Dec 13, 2021	156.14	156.74	150.59	150.85	2,384,684	-7.00(-4.43%)
Dec 10, 2021	155.29	157.98	153.15	157.85	1,737,574	+3.34(+2.16%)
Dec 09, 2021	153.38	155.56	152.50	154.51	1,123,859	-0.23(-0.15%)
Dec 08, 2021	154.56	156.63	152.94	154.74	1,648,888	+1.09(+0.71%)
Dec 07, 2021	155.57	159.19	152.83	153.65	2,461,929	-0.17(-0.11%)
Dec 06, 2021	149.41	156.54	149.41	153.81	2,467,222	+6.60(+4.48%)
Dec 03, 2021	148.78	149.41	144.10	147.22	3,162,855	-1.12(-0.75%)
Dec 02, 2021	140.73	149.78	140.49	148.34	3,154,906	+8.46(+6.05%)

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.