Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	124.09	126.78	124.02	126.18	326,021	-0.83(-0.66%)
Feb 25, 2022	126.76	127.93	125.65	127.01	469,682	+1.15(+0.91%)
Feb 24, 2022	123.55	126.58	121.91	125.87	342,137	-0.71(-0.56%)
Feb 23, 2022	130.78	131.68	126.50	126.58	251,911	-3.67(-2.82%)
Feb 22, 2022	129.59	131.66	129.48	130.25	183,302	-1.09(-0.83%)
Feb 18, 2022				131.34	0	-0.60(-0.46%)
Feb 17, 2022	135.02	135.93	131.90	131.94	302,461	-4.48(-3.28%)
Feb 16, 2022	131.79	137.23	130.78	136.42	318,900	+3.74(+2.82%)
Feb 15, 2022	143.19	143.72	131.55	132.68	555,750	-13.88(-9.47%)
Feb 14, 2022	148.92	150.59	145.53	146.56	187,708	-1.99(-1.34%)
Feb 11, 2022	151.28	152.92	147.56	148.55	194,137	-2.29(-1.52%)
Feb 10, 2022	148.69	154.29	148.69	150.84	241,635	+0.86(+0.57%)
Feb 09, 2022	150.30	151.36	149.15	149.98	444,026	+1.96(+1.32%)
Feb 08, 2022	149.56	150.06	146.66	148.03	430,601	-0.73(-0.49%)
Feb 07, 2022	148.88	150.43	148.42	148.75	116,322	+0.05(+0.03%)
Feb 04, 2022	147.02	150.69	146.85	148.71	111,101	+2.06(+1.41%)
Feb 03, 2022	149.48		146.46	146.65	127,174	-3.40(-2.26%)
Feb 02, 2022	148.96	151.01	148.41	150.04	153,708	+0.63(+0.42%)
Feb 01, 2022	149.21	150.56	148.27	149.41	159,222	+0.09(+0.06%)
Jan 31, 2022	144.68	149.57		149.33	156,697	+3.42(+2.35%)
Jan 28, 2022	141.63	146.04	140.07	145.90	178,161	+3.86(+2.72%)
Jan 27, 2022	145.97	147.97	141.51	142.04	168,639	-2.19(-1.52%)
Jan 26, 2022	146.23	149.05	143.31	144.23	179,373	-2.12(-1.45%)
Jan 25, 2022	144.50	147.85	139.53	146.35	195,334	+0.24(+0.17%)
Jan 24, 2022	142.11	146.42	140.39	146.10	203,200	+1.34(+0.92%)
Jan 21, 2022	144.84	146.85	144.11	144.77	161,970	-1.34(-0.91%)
Jan 20, 2022	146.68	149.03	145.81	146.10	120,526	-0.55(-0.38%)
Jan 19, 2022	150.13	150.13	146.60	146.66	101,177	-2.75(-1.84%)
Jan 18, 2022	150.79	151.07	149.01	149.40	106,791	-2.49(-1.64%)
Jan 14, 2022				151.89	0	+0.38(+0.25%)
Jan 13, 2022	150.79	152.54	150.79	151.51	215,728	+1.48(+0.99%)
Jan 12, 2022	150.53	152.36	148.69	150.03	236,100	-0.73(-0.48%)
Jan 11, 2022	149.98	151.00	148.08	150.76	336,775	+0.93(+0.62%)
Jan 10, 2022	149.10	150.13	147.37	149.83	181,188	+0.54(+0.36%)
Jan 07, 2022	149.46	150.62	148.39	149.29	184,678	+0.51(+0.34%)
Jan 06, 2022	148.78	150.44	148.16	148.77	174,601	+1.05(+0.71%)
Jan 05, 2022	151.95	152.27	147.68	147.72	134,620	-3.68(-2.43%)
Jan 04, 2022	151.52	153.43	150.73	151.40	195,690	+1.45(+0.97%)
Jan 03, 2022	149.18	150.44	148.41	149.94	117,765	+1.65(+1.12%)
Dec 31, 2021	148.66	150.03	148.21	148.29	65,124	-0.25(-0.17%)
Dec 30, 2021	149.57	150.69	148.41	148.54	71,002	-0.51(-0.34%)
Dec 29, 2021	149.61	151.31	148.92	149.06	77,968	+0.03(+0.02%)
Dec 28, 2021	149.16	150.56	148.85	149.03	114,167	-0.54(-0.36%)
Dec 27, 2021	148.20	149.70	147.28	149.57	93,735	+0.99(+0.66%)
Dec 23, 2021	147.54	148.75	146.06	148.58	105,563	+2.52(+1.72%)
Dec 22, 2021	145.40	146.65	145.12	146.06	88,754	+0.98(+0.67%)
Dec 21, 2021	141.06	145.49	141.06	145.09	167,394	+5.31(+3.80%)
Dec 20, 2021	141.32	141.45	137.30	139.78	162,437	-3.36(-2.35%)
Dec 17, 2021	144.73	144.73	141.91	143.13	462,252	-2.00(-1.38%)
Dec 16, 2021	147.75	148.59	144.50	145.14	115,011	-1.89(-1.28%)
Dec 15, 2021	143.78	147.42	143.43	147.02	111,568	+2.65(+1.84%)
Dec 14, 2021	144.59	147.48	143.96	144.37	130,640	-1.09(-0.75%)
Dec 13, 2021	146.63	148.23	144.53	145.47	131,250	-1.74(-1.18%)
Dec 10, 2021	145.82	147.39	145.29	147.21	135,790	+1.91(+1.31%)
Dec 09, 2021	144.42	146.66	144.19	145.30	90,271	-0.60(-0.41%)
Dec 08, 2021	145.34	147.23	145.27	145.90	101,554	+0.17(+0.12%)
Dec 07, 2021	145.14	147.21	144.85	145.73	76,488	+1.80(+1.25%)
Dec 06, 2021	143.97	146.06	143.40	143.93	112,334	+2.02(+1.42%)
Dec 03, 2021	143.90	144.14	140.29	141.91	94,598	-1.75(-1.22%)
Dec 02, 2021	138.91	144.49	138.69	143.66	84,972	+5.21(+3.76%)

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.