Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	149.64	149.69	146.71	147.72	1,021,468	-3.55(-2.35%)
Feb 25, 2021	155.11	155.54	150.80	151.27	396,249	-3.92(-2.53%)
Feb 24, 2021	153.04	155.53	152.96	155.19	450,680	+0.81(+0.52%)
Feb 23, 2021	153.55	154.76	153.10	154.38	393,531	+0.81(+0.53%)
Feb 22, 2021	152.92	154.23	152.33	153.58	573,342	-1.76(-1.13%)
Feb 19, 2021	156.81	156.81	155.10	155.34	1,111,429	-1.92(-1.22%)
Feb 18, 2021	155.12	157.73	155.03	157.26	417,097	+0.21(+0.14%)
Feb 17, 2021	156.56	157.28	155.85	157.05	266,066	-0.24(-0.15%)
Feb 16, 2021	158.07	158.09	156.33	157.29	433,789	+2.25(+1.45%)
Feb 12, 2021	154.64	155.42	154.35	155.03	243,020	-0.04(-0.02%)
Feb 11, 2021	155.77	156.13	154.64	155.07	840,068	+2.08(+1.36%)
Feb 10, 2021	153.41	154.29	152.40	152.99	348,237	-1.23(-0.80%)
Feb 09, 2021	153.76	154.52	153.60	154.23	387,209	+2.12(+1.40%)
Feb 08, 2021	151.41	152.37	151.15	152.10	695,210	+1.02(+0.68%)
Feb 05, 2021	152.40	153.06	150.67	151.08	996,331	+0.49(+0.33%)
Feb 04, 2021	150.68	151.70	149.62	150.59	736,307	-0.73(-0.48%)
Feb 03, 2021	151.93	152.39	150.12	151.32	820,925	-2.38(-1.55%)
Feb 02, 2021	153.02	154.38	152.75	153.70	596,392	+4.60(+3.09%)
Feb 01, 2021	149.46	149.70	148.21	149.10	396,501	+0.38(+0.26%)
Jan 29, 2021	149.79	151.63	148.32	148.72	712,465	-1.14(-0.76%)
Jan 28, 2021	149.85	151.03	149.16	149.86	677,219	+6.72(+4.69%)
Jan 27, 2021	144.78	145.77	142.59	143.14	639,191	-6.34(-4.24%)
Jan 26, 2021	148.90	149.49	147.86	149.48	570,744	+2.32(+1.58%)
Jan 25, 2021	146.84	147.29	146.26	147.16	343,935	-0.02(-0.01%)
Jan 22, 2021	147.58	147.99	147.05	147.18	206,163	-1.79(-1.20%)
Jan 21, 2021	148.49	149.18	147.93	148.97	301,570	+0.01(+0.01%)
Jan 20, 2021	149.02	149.24	148.03	148.96	289,614	+0.71(+0.48%)
Jan 19, 2021	147.71	148.46	147.14	148.24	331,985	+1.92(+1.31%)
Jan 15, 2021	146.52	147.04	145.99	146.32	404,244	-2.35(-1.58%)
Jan 14, 2021	148.25	148.70	147.80	148.67	328,324	+0.04(+0.02%)
Jan 13, 2021	148.42	149.27	147.96	148.63	368,169	+0.64(+0.43%)
Jan 12, 2021	147.66	148.84	147.03	147.99	364,768	+0.05(+0.03%)
Jan 11, 2021	148.54	149.42	147.45	147.94	449,191	-5.63(-3.67%)
Jan 08, 2021	152.66	153.59	151.81	153.58	530,550	+2.90(+1.92%)
Jan 07, 2021	149.88	150.97	149.24	150.68	787,504	+3.12(+2.11%)
Jan 06, 2021	148.22	149.75	147.39	147.56	634,086	-1.33(-0.89%)
Jan 05, 2021	150.17	150.37	148.07	148.89	485,203	+0.62(+0.42%)
Jan 04, 2021	151.22	151.24	147.23	148.27	478,499	+0.91(+0.62%)
Dec 31, 2020		147.36	147.36	147.36	265,696	-2.79(-1.86%)
Dec 30, 2020	151.40	151.43	150.11	150.15	265,696	-1.30(-0.86%)
Dec 29, 2020	153.10	153.49	151.24	151.45	497,751	+3.15(+2.13%)
Dec 28, 2020	148.73	149.95	148.04	148.30	307,149	+0.44(+0.29%)
Dec 24, 2020	146.63	148.03	146.44	147.86	92,682	+0.64(+0.44%)
Dec 23, 2020	147.48	147.99	146.62	147.22	320,656	+0.69(+0.47%)
Dec 22, 2020	146.64	147.45	145.88	146.53	389,498	-0.03(-0.02%)
Dec 21, 2020	143.85	147.04	143.35	146.56	432,601	-1.74(-1.18%)
Dec 18, 2020	148.22	148.51	147.22	148.31	325,356	-0.13(-0.09%)
Dec 17, 2020	148.37	149.20	148.27	148.44	408,656	+0.76(+0.52%)
Dec 16, 2020	146.42	147.96	146.42	147.68	260,046	+0.63(+0.43%)
Dec 15, 2020	146.65	147.35	146.02	147.04	275,664	-0.87(-0.59%)
Dec 14, 2020	148.70	149.43	147.76	147.92	308,277	-0.09(-0.06%)
Dec 11, 2020	147.95	148.47	147.01	148.01	376,332	+0.19(+0.13%)
Dec 10, 2020	150.44	150.99	147.54	147.81	455,413	+0.05(+0.03%)
Dec 09, 2020	146.78	147.92	145.99	147.77	309,916	+1.73(+1.18%)
Dec 08, 2020	146.27	146.56	145.48	146.04	331,872	-1.38(-0.94%)
Dec 07, 2020	147.85	148.27	147.24	147.43	335,516	-0.45(-0.31%)
Dec 04, 2020	147.63	147.98	146.50	147.88	366,740	+3.11(+2.15%)
Dec 03, 2020	144.46	146.19	144.29	144.77	577,187	+0.13(+0.09%)
Dec 02, 2020	144.83	145.47	144.31	144.64	386,355	-1.65(-1.13%)

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.