Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	142.37	144.06	142.37	143.75	5,299	-0.55(-0.38%)
Feb 25, 2022	142.25	144.44	142.43	144.30	5,878	+3.96(+2.82%)
Feb 24, 2022	137.88	140.53	136.94	140.34	34,112	+0.04(+0.03%)
Feb 23, 2022	142.93	143.37	140.27	140.30	6,511	-1.93(-1.36%)
Feb 22, 2022	143.29	143.29	141.53	142.23	16,964	-1.55(-1.08%)
Feb 18, 2022				143.78	0	-0.75(-0.52%)
Feb 17, 2022	145.64	145.91	144.06	144.53	25,661	-2.29(-1.56%)
Feb 16, 2022	146.20	147.19	145.84	146.82	29,711	+0.40(+0.27%)
Feb 15, 2022	145.95	146.42	145.95	146.42	7,530	+1.82(+1.26%)
Feb 14, 2022	145.74	145.74	143.92	144.60	29,498	-1.38(-0.95%)
Feb 11, 2022	147.59	148.06	145.21	145.98	13,416	-1.26(-0.86%)
Feb 10, 2022	148.96	149.29	146.60	147.25	8,164	-1.83(-1.23%)
Feb 09, 2022	148.66	149.38	148.66	149.08	11,412	+1.27(+0.86%)
Feb 08, 2022	146.27	147.81	146.27	147.81	9,065	+1.53(+1.04%)
Feb 07, 2022	146.84	147.15	146.29	146.29	7,131	-0.20(-0.14%)
Feb 04, 2022	146.28	147.34	145.12	146.49	45,747	+0.44(+0.30%)
Feb 03, 2022	146.81		146.04	146.04	72,094	-2.17(-1.46%)
Feb 02, 2022	147.08	148.21	146.67	148.21	18,275	+1.10(+0.75%)
Feb 01, 2022	145.73	147.17	145.44	147.11	8,216	+1.49(+1.02%)
Jan 31, 2022	143.14	145.63		145.63	24,385	+1.81(+1.26%)
Jan 28, 2022	140.68	143.82	140.52	143.82	8,100	+1.98(+1.40%)
Jan 27, 2022	143.35	144.43	141.11	141.84	82,302	-0.58(-0.41%)
Jan 26, 2022	145.27	145.27	141.95	142.41	3,869	-0.85(-0.59%)
Jan 25, 2022	140.99	144.26	140.99	143.26	5,117	-0.62(-0.43%)
Jan 24, 2022	140.90	143.88	138.65	143.88	14,819	+0.71(+0.49%)
Jan 21, 2022	144.68	145.67	142.94	143.18	19,967	-2.37(-1.63%)
Jan 20, 2022	148.10	149.01	145.33	145.55	11,317	-1.53(-1.04%)
Jan 19, 2022	149.93	149.93	147.09	147.09	13,792	-1.76(-1.18%)
Jan 18, 2022	150.85	150.85	148.47	148.84	13,658	-2.58(-1.70%)
Jan 14, 2022				151.42	0	+0.33(+0.22%)
Jan 13, 2022	152.14	152.69	151.09	151.09	22,491	-0.37(-0.25%)
Jan 12, 2022	152.33	152.33	151.14	151.46	24,217	-0.06(-0.04%)
Jan 11, 2022	149.93	151.53	149.59	151.52	8,672	+1.34(+0.89%)
Jan 10, 2022	150.56	150.56	148.36	150.17	80,139	-0.54(-0.36%)
Jan 07, 2022	150.47	151.03	150.16	150.71	23,126	+0.55(+0.36%)
Jan 06, 2022	150.01	150.82	149.72	150.16	22,573	+0.38(+0.25%)
Jan 05, 2022	151.99	152.42	149.78	149.78	10,728	-1.70(-1.12%)
Jan 04, 2022	151.52	151.70	151.26	151.49	3,290	+1.89(+1.26%)
Jan 03, 2022	148.88	149.60	148.88	149.60	11,307	+1.24(+0.84%)
Dec 31, 2021	148.51	148.74	148.36	148.36	3,440	-0.03(-0.02%)
Dec 30, 2021	149.29	149.29	148.39	148.39	2,747	-0.38(-0.26%)
Dec 29, 2021	148.73	148.77	148.46	148.77	6,173	+0.39(+0.26%)
Dec 28, 2021	148.83	148.83	148.38	148.38	2,848	+0.19(+0.13%)
Dec 27, 2021	146.86	148.19	146.86	148.19	6,428	+1.47(+1.00%)
Dec 23, 2021	146.57	146.78	146.57	146.72	5,621	+1.02(+0.70%)
Dec 22, 2021	144.85	145.70	144.85	145.70	3,447	+1.09(+0.76%)
Dec 21, 2021	143.86	144.69	143.78	144.61	8,040	+2.39(+1.68%)
Dec 20, 2021	141.88	142.22	140.87	142.22	11,449	-1.75(-1.22%)
Dec 17, 2021	144.50	145.12	143.98	143.98	5,678	-1.82(-1.25%)
Dec 16, 2021	146.70	146.98	145.80	145.80	3,955	+0.31(+0.21%)
Dec 15, 2021	143.44	145.49	143.37	145.49	5,680	+1.54(+1.07%)
Dec 14, 2021	143.64	144.81	143.64	143.95	6,295	-0.38(-0.26%)
Dec 13, 2021	145.75	145.75	144.09	144.32	3,993	-1.34(-0.92%)
Dec 10, 2021	144.86	145.66	144.81	145.66	3,045	+1.12(+0.77%)
Dec 09, 2021	144.59	144.59	144.55	144.55	1,889	-0.50(-0.35%)
Dec 08, 2021	145.09	145.17	144.71	145.05	6,254	+0.09(+0.06%)
Dec 07, 2021	144.67	145.50	144.49	144.96	12,297	+2.08(+1.45%)
Dec 06, 2021	141.92	143.87	141.92	142.88	7,176	+2.06(+1.46%)
Dec 03, 2021	142.34	142.34	140.03	140.82	4,234	-0.52(-0.37%)
Dec 02, 2021	138.89	141.94	138.89	141.34	6,736	+2.47(+1.78%)

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.