Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	141.70	145.08	141.70	143.99	18,441	+1.12(+0.78%)
Feb 25, 2022	141.60	142.92	140.20	142.87	17,006	+1.45(+1.02%)
Feb 24, 2022	130.45	141.70	130.45	141.42	33,413	+6.13(+4.53%)
Feb 23, 2022	140.04	140.10	135.29	135.29	14,244	-3.52(-2.54%)
Feb 22, 2022	139.24	141.23	138.56	138.81	18,992	-1.84(-1.31%)
Feb 18, 2022				140.65	0	-3.00(-2.09%)
Feb 17, 2022	148.16	148.16	143.39	143.65	28,668	-6.20(-4.13%)
Feb 16, 2022	149.83	150.03	147.94	149.84	17,997	-1.03(-0.68%)
Feb 15, 2022	149.17	151.02	148.63	150.87	18,513	+4.19(+2.85%)
Feb 14, 2022	146.21	149.05	145.89	146.69	16,184	+0.09(+0.06%)
Feb 11, 2022	151.57	151.73	146.11	146.59	20,065	-4.16(-2.76%)
Feb 10, 2022	150.03	154.34	149.63	150.75	16,595	-1.82(-1.19%)
Feb 09, 2022	150.79	152.61	150.17	152.57	15,659	+3.75(+2.52%)
Feb 08, 2022	145.48	148.90	145.48	148.81	16,966	+2.68(+1.84%)
Feb 07, 2022	145.98	148.36	145.83	146.13	12,827	+0.12(+0.08%)
Feb 04, 2022	142.04	146.82	141.81	146.01	23,560	+3.79(+2.67%)
Feb 03, 2022	144.46		141.96	142.22	23,356	-5.09(-3.45%)
Feb 02, 2022	150.54	150.54	146.18	147.31	12,891	-2.93(-1.95%)
Feb 01, 2022	149.70	150.36	146.69	150.24	45,905	+1.60(+1.07%)
Jan 31, 2022	142.31	148.75		148.65	35,014	+6.24(+4.38%)
Jan 28, 2022	137.82	142.54	136.39	142.41	24,081	+5.08(+3.70%)
Jan 27, 2022	141.21	141.86	137.09	137.33	15,122	-1.73(-1.24%)
Jan 26, 2022	143.70	144.87	139.04	139.06	19,381	-1.58(-1.12%)
Jan 25, 2022	142.55	143.44	139.58	140.63	33,170	-4.82(-3.31%)
Jan 24, 2022	139.08	145.47	135.74	145.45	47,337	+2.88(+2.02%)
Jan 21, 2022	145.64	147.15	142.39	142.57	54,163	-3.92(-2.68%)
Jan 20, 2022	148.28	151.85	146.34	146.49	80,119	-0.57(-0.39%)
Jan 19, 2022	148.52	150.55	147.06	147.06	37,205	-0.98(-0.66%)
Jan 18, 2022	149.71	150.82	148.04	148.04	12,832	-3.70(-2.44%)
Jan 14, 2022				151.74	0	-0.95(-0.62%)
Jan 13, 2022	157.70	158.06	152.25	152.69	22,171	-4.95(-3.14%)
Jan 12, 2022	159.96	161.35	156.62	157.64	18,418	-1.19(-0.75%)
Jan 11, 2022	155.18	159.02	154.47	158.83	36,692	+3.61(+2.33%)
Jan 10, 2022	152.84	155.38	149.45	155.22	30,813	+0.65(+0.42%)
Jan 07, 2022	155.89	157.11	153.96	154.57	54,788	-1.07(-0.69%)
Jan 06, 2022	155.16	157.66	153.46	155.64	11,753	-0.29(-0.19%)
Jan 05, 2022	161.87	162.43	155.71	155.93	33,911	-7.20(-4.42%)
Jan 04, 2022	166.19	166.19	160.50	163.13	27,328	-2.69(-1.62%)
Jan 03, 2022	166.03	166.03	162.98	165.82	31,439	+0.82(+0.50%)
Dec 31, 2021	166.55	167.35	165.00	165.00	11,509	-1.98(-1.19%)
Dec 30, 2021	165.50	168.91	165.50	166.99	11,551	+1.28(+0.77%)
Dec 29, 2021	165.91	166.00	164.61	165.71	10,339	-0.62(-0.37%)
Dec 28, 2021	167.98	168.79	165.82	166.32	31,262	-2.03(-1.21%)
Dec 27, 2021	167.55	168.77	166.91	168.36	22,046	+1.30(+0.78%)
Dec 23, 2021	166.17	167.43	164.90	167.06	18,311	+1.20(+0.72%)
Dec 22, 2021	164.68	166.13	164.23	165.86	16,884	+1.12(+0.68%)
Dec 21, 2021	160.75	164.75	160.55	164.75	14,572	+5.71(+3.59%)
Dec 20, 2021	158.42	160.06	157.82	159.04	22,620	-2.74(-1.69%)
Dec 17, 2021	158.30	162.33	156.97	161.78	11,994	+2.33(+1.46%)
Dec 16, 2021	163.93	164.02	159.12	159.44	27,659	-3.64(-2.23%)
Dec 15, 2021	159.69	163.21	158.20	163.09	12,751	+3.21(+2.01%)
Dec 14, 2021	160.59	162.02	157.75	159.87	868,121	-3.00(-1.84%)
Dec 13, 2021	163.59	164.68	161.45	162.88	11,828	-1.08(-0.66%)
Dec 10, 2021	166.89	167.03	163.50	163.95	14,413	-0.43(-0.26%)
Dec 09, 2021	167.47	167.47	164.04	164.38	11,590	-4.23(-2.51%)
Dec 08, 2021	166.57	168.94	165.17	168.62	35,114	+2.15(+1.29%)
Dec 07, 2021	164.09	167.49	164.09	166.47	18,173	+5.82(+3.62%)
Dec 06, 2021	158.48	161.37	155.62	160.64	40,747	+2.08(+1.31%)
Dec 03, 2021	161.85	161.85	155.97	158.56	63,189	-4.21(-2.59%)
Dec 02, 2021	159.91	163.23	158.77	162.77	38,151	+2.99(+1.87%)

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.