Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	190.49	197.85	190.49	195.81	1,304,669	+4.35(+2.27%)
Feb 25, 2022	184.20	194.38	188.20	191.46	722,800	+7.54(+4.10%)
Feb 24, 2022	177.93	184.60	175.87	183.92	664,164	+5.54(+3.10%)
Feb 23, 2022	179.68	180.69	178.22	178.38	464,300	+0.49(+0.27%)
Feb 22, 2022	178.51	179.64	175.60	177.90	447,942	+0.75(+0.42%)
Feb 18, 2022				177.15	0	+1.11(+0.63%)
Feb 17, 2022	172.75	177.20	172.67	176.03	427,130	+2.23(+1.28%)
Feb 16, 2022	171.47	174.93	171.47	173.81	390,603	+2.33(+1.36%)
Feb 15, 2022	172.14	174.22	171.12	171.47	347,036	-1.08(-0.62%)
Feb 14, 2022	174.95	175.47	170.67	172.55	534,011	-2.48(-1.42%)
Feb 11, 2022	170.40	175.40	168.68	175.03	636,528	+4.02(+2.35%)
Feb 10, 2022	173.17	179.90	170.66	171.02	821,724	-7.18(-4.03%)
Feb 09, 2022	178.19	179.16	177.22	178.19	350,455	+1.13(+0.64%)
Feb 08, 2022	176.25	177.34	174.98	177.06	268,668	+1.88(+1.08%)
Feb 07, 2022	173.90	176.23	171.89	175.18	330,216	+1.34(+0.77%)
Feb 04, 2022	174.05	175.67	171.35	173.83	282,237	-0.88(-0.50%)
Feb 03, 2022	178.50		174.51	174.71	302,608	-3.31(-1.86%)
Feb 02, 2022	174.90	178.07	174.22	178.02	404,324	+1.42(+0.80%)
Feb 01, 2022	177.37	178.93	175.97	176.60	277,421	-1.60(-0.90%)
Jan 31, 2022	176.76	178.41	174.77	178.20	288,473	-0.45(-0.25%)
Jan 28, 2022	178.52	178.72	174.83	178.65	297,791	-0.72(-0.40%)
Jan 27, 2022	182.03	184.91	178.59	179.38	256,400	-3.32(-1.82%)
Jan 26, 2022	185.26	187.14	180.93	182.70	333,948	-2.62(-1.41%)
Jan 25, 2022	184.18	186.48	180.89	185.31	255,287	-0.93(-0.50%)
Jan 24, 2022	180.14	186.91	179.20	186.25	401,180	+4.33(+2.38%)
Jan 21, 2022	182.40	185.24	180.88	181.92	334,391	-0.51(-0.28%)
Jan 20, 2022	184.24	186.65	182.30	182.43	240,369	-1.94(-1.05%)
Jan 19, 2022	186.31	187.65	184.26	184.37	215,902	-1.80(-0.97%)
Jan 18, 2022	187.64	187.64	182.81	186.17	290,733	-2.01(-1.07%)
Jan 14, 2022				188.18	0	+1.97(+1.06%)
Jan 13, 2022	188.64	188.94	185.26	186.21	346,969	-1.47(-0.79%)
Jan 12, 2022	188.66	189.21	186.45	187.69	221,628	-1.65(-0.87%)
Jan 11, 2022	187.83	189.35	184.56	189.33	413,141	+2.56(+1.37%)
Jan 10, 2022	185.64	187.44	184.87	186.77	516,134	+3.08(+1.68%)
Jan 07, 2022	182.55	185.17	182.53	183.69	384,305	+2.25(+1.24%)
Jan 06, 2022	179.60	181.85	178.26	181.44	309,494	+3.44(+1.93%)
Jan 05, 2022	180.74	181.58	177.37	178.00	446,081	-2.38(-1.32%)
Jan 04, 2022	178.61	183.34	178.39	180.38	466,084	+3.28(+1.85%)
Jan 03, 2022	177.81	180.10	176.31	177.10	437,549	-0.67(-0.37%)
Dec 31, 2021	175.96	178.33	174.89	177.77	150,137	+1.44(+0.82%)
Dec 30, 2021	177.00	178.29	176.02	176.33	127,730	-0.24(-0.13%)
Dec 29, 2021	176.84	177.75	176.14	176.57	132,338	-0.76(-0.43%)
Dec 28, 2021	175.16	178.24	175.16	177.33	137,985	+2.00(+1.14%)
Dec 27, 2021	173.22	175.52	172.68	175.33	152,652	+1.88(+1.08%)
Dec 23, 2021	172.44	174.22	172.30	173.45	215,548	+1.78(+1.04%)
Dec 22, 2021	174.19	175.15	171.14	171.67	219,422	-2.67(-1.53%)
Dec 21, 2021	172.36	176.05	172.36	174.34	214,519	+3.39(+1.98%)
Dec 20, 2021	173.03	173.03	168.37	170.95	306,562	-4.31(-2.46%)
Dec 17, 2021	180.66	181.00	174.85	175.26	605,059	-4.40(-2.45%)
Dec 16, 2021	181.43	184.35	179.55	179.66	294,351	-0.65(-0.36%)
Dec 15, 2021	178.66	181.02	175.15	180.31	438,995	+3.06(+1.72%)
Dec 14, 2021	178.40	181.76	176.77	177.25	331,773	-1.09(-0.61%)
Dec 13, 2021	177.06	179.39	175.59	178.35	258,200	+1.31(+0.74%)
Dec 10, 2021	178.06	178.98	175.89	177.03	255,551	+0.02(+0.01%)
Dec 09, 2021	175.95	177.23	174.14	177.01	322,214	-0.37(-0.21%)
Dec 08, 2021	175.95	178.29	175.63	177.38	278,221	+1.57(+0.89%)
Dec 07, 2021	176.74	178.03	175.70	175.81	380,427	-1.12(-0.64%)
Dec 06, 2021	174.85	178.76	174.56	176.94	356,875	+4.48(+2.60%)
Dec 03, 2021	170.20	172.78	170.13	172.45	300,483	+2.73(+1.61%)
Dec 02, 2021	169.29	171.72	168.02	169.72	494,308	+1.63(+0.97%)

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.