Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	173.66	176.76	173.66	173.87	159,939	+0.05(+0.03%)
Feb 27, 2023	173.36	174.94	171.60	173.82	67,688	+2.46(+1.43%)
Feb 24, 2023	170.55	171.93	169.00	171.37	119,642	-1.28(-0.74%)
Feb 23, 2023	174.65	176.22	170.93	172.65	109,516	-1.03(-0.59%)
Feb 22, 2023	174.25	176.43	173.66	173.68	92,035	-0.57(-0.33%)
Feb 21, 2023	175.53	175.53	172.49	174.25	165,942	-3.42(-1.92%)
Feb 17, 2023	174.32	178.31	173.76	177.67	117,661	+4.22(+2.43%)
Feb 16, 2023	173.30	175.63	171.38	173.45	236,426	-2.70(-1.54%)
Feb 15, 2023	175.33	179.69	175.33	176.15	138,920	-0.01(-0.01%)
Feb 14, 2023	176.27	177.17	174.13	176.16	146,646	+0.36(+0.20%)
Feb 13, 2023	174.61	177.23	174.12	175.80	175,750	+1.53(+0.88%)
Feb 10, 2023	175.11	177.07	173.55	174.28	250,234	-1.27(-0.72%)
Feb 09, 2023	169.39	179.31	169.39	175.55	282,872	+8.38(+5.01%)
Feb 08, 2023	168.19	170.53	166.99	167.17	223,938	-2.98(-1.75%)
Feb 07, 2023	165.28	170.87	164.88	170.15	191,150	+3.49(+2.09%)
Feb 06, 2023	168.76	169.47	165.94	166.66	104,280	-3.81(-2.24%)
Feb 03, 2023	168.56	171.31	168.56	170.47	83,746	+0.45(+0.26%)
Feb 02, 2023	166.99	171.11	166.02	170.03	150,178	+4.11(+2.48%)
Feb 01, 2023	161.39	167.01	160.35	165.92	127,171	+3.94(+2.43%)
Jan 31, 2023	157.21	162.19	157.21	161.98	129,531	+5.53(+3.53%)
Jan 30, 2023	157.19	158.68	155.69	156.45	72,853	-1.33(-0.84%)
Jan 27, 2023	155.39	158.64	154.65	157.78	88,440	+2.26(+1.45%)
Jan 26, 2023	153.83	155.81	151.03	155.52	90,889	+2.70(+1.77%)
Jan 25, 2023	152.43	153.34	151.31	152.81	71,300	-0.58(-0.38%)
Jan 24, 2023	150.29	154.68	149.50	153.40	58,075	+0.98(+0.64%)
Jan 23, 2023	152.11	153.05	151.26	152.42	122,726	+0.01(+0.01%)
Jan 20, 2023	151.59	153.95	150.50	152.41	164,792	+2.24(+1.49%)
Jan 19, 2023	152.96	152.96	149.50	150.17	72,654	-2.92(-1.91%)
Jan 18, 2023	155.11	157.48	152.78	153.09	90,206	-2.08(-1.34%)
Jan 17, 2023	157.33	158.96	155.14	155.17	91,163	-1.59(-1.02%)
Jan 13, 2023	153.92	157.33	152.81	156.77	72,312	+2.58(+1.68%)
Jan 12, 2023	154.99	155.31	152.29	154.18	133,520	-0.08(-0.05%)
Jan 11, 2023	150.68	154.54	150.68	154.26	187,526	+2.75(+1.82%)
Jan 10, 2023	148.37	151.65	147.69	151.51	81,437	+3.14(+2.12%)
Jan 09, 2023	147.65	150.43	147.65	148.37	86,566	+1.16(+0.79%)
Jan 06, 2023	143.45	147.84	143.45	147.21	88,317	+5.42(+3.82%)
Jan 05, 2023	142.58	144.20	140.76	141.79	122,186	-1.75(-1.22%)
Jan 04, 2023	145.18	146.31	143.13	143.54	93,828	-0.70(-0.49%)
Jan 03, 2023	146.23	146.49	142.25	144.25	229,000	-0.60(-0.42%)
Dec 30, 2022	146.49	147.20	143.79	144.85	71,934	-2.82(-1.91%)
Dec 29, 2022	144.53	148.76	144.40	147.67	106,667	+4.32(+3.01%)
Dec 28, 2022	146.16	146.76	143.05	143.35	48,674	-2.59(-1.78%)
Dec 27, 2022	144.87	147.15	143.81	145.95	44,677	+0.48(+0.33%)
Dec 23, 2022	144.38	146.12	143.95	145.47	55,569	+1.28(+0.89%)
Dec 22, 2022	144.42	144.82	141.89	144.20	80,507	-1.76(-1.21%)
Dec 21, 2022	143.87	146.70	143.87	145.96	107,673	+2.47(+1.72%)
Dec 20, 2022	141.63	145.01	141.09	143.49	162,069	+1.83(+1.29%)
Dec 19, 2022	142.69	144.33	141.19	141.66	125,335	-1.07(-0.75%)
Dec 16, 2022	141.17	142.87	140.36	142.73	488,470	-0.54(-0.38%)
Dec 15, 2022	148.15	148.15	143.10	143.27	143,837	-7.06(-4.70%)
Dec 14, 2022	153.49	154.91	148.44	150.34	148,636	-2.86(-1.87%)
Dec 13, 2022	157.16	157.71	152.17	153.20	153,794	+0.67(+0.44%)
Dec 12, 2022	150.21	152.55	149.35	152.53	90,088	+2.40(+1.60%)
Dec 09, 2022	150.56	152.60	149.90	150.13	79,311	-1.00(-0.66%)
Dec 08, 2022	149.35	152.19	149.35	151.13	69,839	+1.78(+1.19%)
Dec 07, 2022	148.47	152.14	148.40	149.35	88,458	+0.24(+0.16%)
Dec 06, 2022	151.77	152.55	147.73	149.11	101,845	-2.87(-1.89%)
Dec 05, 2022	156.81	156.81	150.62	151.98	109,140	-6.43(-4.06%)
Dec 02, 2022	155.96	159.27	155.16	158.41	84,509	+0.99(+0.63%)

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.