Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	145.92	148.82	143.60	147.54	3,241,656	-1.79(-1.20%)
Feb 25, 2022	145.70	149.35	144.44	149.34	1,966,554	+4.54(+3.13%)
Feb 24, 2022	137.74	145.36	136.81	144.80	3,380,005	+2.70(+1.90%)
Feb 23, 2022	147.02	147.17	141.80	142.10	3,175,711	-3.76(-2.58%)
Feb 22, 2022	148.67	149.27	144.60	145.86	3,018,411	-3.22(-2.16%)
Feb 18, 2022				149.08	0	-2.61(-1.72%)
Feb 17, 2022	152.77	154.30	148.70	151.69	3,158,790	-3.27(-2.11%)
Feb 16, 2022	156.50	159.54	153.63	154.96	4,851,502	-1.65(-1.05%)
Feb 15, 2022	152.63	157.68	152.63	156.60	5,018,866	+6.51(+4.34%)
Feb 14, 2022	148.44	153.13	148.44	150.09	4,451,501	+1.88(+1.27%)
Feb 11, 2022	153.32	154.42	147.93	148.21	2,823,477	-4.63(-3.03%)
Feb 10, 2022	150.62	155.10	149.50	152.84	2,573,886	+1.05(+0.69%)
Feb 09, 2022	153.48	156.10	151.54	151.78	2,734,640	-0.24(-0.16%)
Feb 08, 2022	147.93	152.34	147.34	152.02	3,129,978	+4.70(+3.19%)
Feb 07, 2022	145.18	148.15	144.47	147.32	2,755,271	+3.11(+2.16%)
Feb 04, 2022	142.15	145.84	141.21	144.21	3,319,843	+1.34(+0.94%)
Feb 03, 2022	142.90	144.57		142.88	2,863,815	-0.44(-0.30%)
Feb 02, 2022	144.70	144.70	141.48	143.31	2,764,716	-1.12(-0.78%)
Feb 01, 2022	144.64	144.94	142.31	144.43	2,797,601	+0.61(+0.42%)
Jan 31, 2022	140.93	144.15		143.83	1,629,670	+1.70(+1.20%)
Jan 28, 2022	137.00	142.24	135.51	142.12	2,389,011	+6.09(+4.47%)
Jan 27, 2022	144.47	145.72	135.68	136.04	3,565,266	-7.50(-5.23%)
Jan 26, 2022	143.29	147.50	141.83	143.54	2,849,473	+2.41(+1.71%)
Jan 25, 2022	136.92	142.23	133.34	141.13	4,011,643	+1.89(+1.36%)
Jan 24, 2022	137.02	139.36	133.37	139.24	5,102,707	-1.77(-1.25%)
Jan 21, 2022	140.99	143.90	139.88	141.00	3,639,576	+0.02(+0.01%)
Jan 20, 2022	141.79	145.45	140.59	140.98	2,599,405	+0.03(+0.02%)
Jan 19, 2022	143.68	144.27	140.57	140.95	3,159,253	-2.29(-1.60%)
Jan 18, 2022	145.01	145.24	142.51	143.24	2,878,088	-3.43(-2.34%)
Jan 14, 2022				146.67	0	-1.90(-1.28%)
Jan 13, 2022	149.26	150.75	147.74	148.57	2,254,222	-0.10(-0.07%)
Jan 12, 2022	152.57	152.78	148.39	148.67	2,027,926	-2.48(-1.64%)
Jan 11, 2022	147.87	152.15	146.44	151.15	3,519,471	+3.86(+2.62%)
Jan 10, 2022	149.51	150.69	144.75	147.29	2,675,945	-3.36(-2.23%)
Jan 07, 2022	151.22	153.66	150.63	150.66	2,058,374	-0.18(-0.12%)
Jan 06, 2022	150.89	152.24	149.57	150.83	1,798,108	+0.38(+0.25%)
Jan 05, 2022	154.84	155.08	150.44	150.46	1,352,138	-4.12(-2.67%)
Jan 04, 2022	156.10	157.80	154.57	154.58	2,061,342	+1.47(+0.96%)
Jan 03, 2022	154.57	155.75	151.40	153.11	1,727,939	-1.50(-0.97%)
Dec 31, 2021	153.46	155.58	153.21	154.61	1,197,920	+1.00(+0.65%)
Dec 30, 2021	154.01	155.30	153.06	153.61	1,487,355	-0.39(-0.25%)
Dec 29, 2021	153.06	154.43	152.69	154.00	901,341	+0.35(+0.23%)
Dec 28, 2021	153.56	154.63	152.54	153.65	974,340	-0.27(-0.17%)
Dec 27, 2021	152.35	154.06	150.97	153.92	914,079	+0.57(+0.37%)
Dec 23, 2021	152.65	153.85	151.16	153.34	1,397,258	+1.95(+1.29%)
Dec 22, 2021	146.91	152.11	146.91	151.39	3,125,248	+4.15(+2.82%)
Dec 21, 2021	141.29	147.34	141.07	147.24	2,233,768	+8.11(+5.83%)
Dec 20, 2021	137.77	140.01	136.16	139.13	2,085,675	-0.57(-0.40%)
Dec 17, 2021	137.28	140.51	136.38	139.69	3,111,497	+1.92(+1.40%)
Dec 16, 2021	139.85	140.88	137.73	137.77	1,870,133	-1.28(-0.92%)
Dec 15, 2021	140.57	141.10	136.66	139.05	1,811,669	-1.67(-1.19%)
Dec 14, 2021	140.86	143.88	140.14	140.72	1,595,389	-0.43(-0.30%)
Dec 13, 2021	143.27	143.37	139.63	141.15	1,581,864	-3.69(-2.55%)
Dec 10, 2021	143.72	145.32	141.15	144.84	1,456,723	+1.80(+1.26%)
Dec 09, 2021	141.94	143.75	141.07	143.03	889,770	-0.08(-0.06%)
Dec 08, 2021	143.14	144.32	140.76	143.11	1,521,730	+1.23(+0.87%)
Dec 07, 2021	144.59	147.44	140.87	141.88	1,997,819	-1.15(-0.80%)
Dec 06, 2021	140.27	144.71	139.99	143.03	1,724,380	+5.52(+4.01%)
Dec 03, 2021	138.34	139.16	134.34	137.51	2,756,915	-0.84(-0.61%)
Dec 02, 2021	130.50	139.33	129.81	138.35	3,175,571	+9.54(+7.41%)

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.