Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	159.67	163.97	159.67	163.75	1,958,724	-1.53(-0.93%)
Feb 25, 2022	159.56	165.33	161.28	165.28	1,582,543	+6.61(+4.17%)
Feb 24, 2022	158.43	158.94	155.14	158.67	2,582,353	-3.47(-2.14%)
Feb 23, 2022	163.54	164.83	162.02	162.14	1,441,931	-0.90(-0.55%)
Feb 22, 2022	162.59	163.96	161.55	163.03	1,926,553	+0.43(+0.26%)
Feb 18, 2022				162.60	0	+0.04(+0.02%)
Feb 17, 2022	163.25	163.59	161.00	162.56	1,182,046	-1.60(-0.98%)
Feb 16, 2022	162.86	165.03	162.79	164.17	1,285,032	+0.64(+0.39%)
Feb 15, 2022	163.18	164.45	162.74	163.53	1,232,779	+0.79(+0.49%)
Feb 14, 2022	164.59	165.23	160.86	162.74	1,755,976	-0.94(-0.58%)
Feb 11, 2022	163.61	165.76	162.85	163.68	1,532,366	-0.64(-0.39%)
Feb 10, 2022	164.60	166.34	163.85	164.32	1,665,396	-0.29(-0.17%)
Feb 09, 2022	164.91	166.06	164.14	164.60	1,587,134	+0.22(+0.13%)
Feb 08, 2022	164.56	165.29	163.04	164.39	2,446,556	+1.12(+0.68%)
Feb 07, 2022	163.61	164.44	161.27	163.27	1,715,733	-0.54(-0.33%)
Feb 04, 2022	164.25	165.31	163.13	163.81	1,695,643	-0.16(-0.10%)
Feb 03, 2022	165.05		163.71	163.98	1,343,429	-0.62(-0.38%)
Feb 02, 2022	160.15	164.97	159.84	164.59	1,916,913	+4.51(+2.82%)
Feb 01, 2022	158.65	160.40	157.58	160.09	1,353,959	+1.72(+1.09%)
Jan 31, 2022	157.12	158.51		158.36	1,473,428	-0.61(-0.38%)
Jan 28, 2022	158.28	158.99	155.73	158.97	1,294,366	+1.11(+0.70%)
Jan 27, 2022	160.87	163.40	156.86	157.87	2,268,548	-2.10(-1.31%)
Jan 26, 2022	160.42	161.52	158.56	159.96	2,300,995	-0.71(-0.44%)
Jan 25, 2022	160.66	161.59	156.08	160.67	2,319,129	-0.22(-0.14%)
Jan 24, 2022	154.38	161.29	153.34	160.89	3,393,420	+5.93(+3.82%)
Jan 21, 2022	157.55	159.22	154.63	154.96	2,298,128	-2.45(-1.56%)
Jan 20, 2022	154.80	161.52	154.38	157.41	2,971,403	+4.87(+3.19%)
Jan 19, 2022	156.98	156.98	152.54	152.54	1,539,389	-3.34(-2.14%)
Jan 18, 2022	155.83	156.67	153.88	155.88	1,895,896	+0.34(+0.22%)
Jan 14, 2022				155.53	0	+0.15(+0.10%)
Jan 13, 2022	155.72	156.96	154.90	155.38	907,622	+0.08(+0.05%)
Jan 12, 2022	155.65	156.46	154.40	155.30	1,112,919	-0.18(-0.12%)
Jan 11, 2022	156.96	157.09	152.89	155.49	1,253,207	-0.86(-0.55%)
Jan 10, 2022	159.74	160.39	155.27	156.34	1,198,447	-2.08(-1.31%)
Jan 07, 2022	154.63	158.84	153.89	158.42	1,783,558	+3.73(+2.41%)
Jan 06, 2022	155.55	155.60	154.11	154.69	1,458,833	+2.44(+1.60%)
Jan 05, 2022	152.95	154.01	152.22	152.25	1,929,188	+0.73(+0.48%)
Jan 04, 2022	150.14	152.82	149.81	151.52	1,767,789	+3.10(+2.09%)
Jan 03, 2022	149.54	149.84	147.64	148.42	1,157,835	-0.65(-0.43%)
Dec 31, 2021	149.17	149.72	148.77	149.07	716,086	-0.36(-0.24%)
Dec 30, 2021	150.43	150.97	149.34	149.43	441,149	-0.66(-0.44%)
Dec 29, 2021	150.23	150.57	149.73	150.09	717,149	+0.36(+0.24%)
Dec 28, 2021	148.69	150.32	148.69	149.73	959,661	+1.03(+0.69%)
Dec 27, 2021	147.24	148.76	146.22	148.70	687,487	+1.32(+0.90%)
Dec 23, 2021	147.70	148.83	147.22	147.38	1,799,640	-0.04(-0.03%)
Dec 22, 2021	148.17	148.70	147.19	147.41	998,658	-0.79(-0.53%)
Dec 21, 2021	147.19	149.82	147.19	148.20	1,080,626	+1.90(+1.30%)
Dec 20, 2021	148.94	149.08	144.82	146.31	1,901,200	-4.44(-2.95%)
Dec 17, 2021	154.21	154.21	150.59	150.75	3,616,682	-3.65(-2.36%)
Dec 16, 2021	152.50	155.33	151.61	154.40	2,702,410	+3.48(+2.31%)
Dec 15, 2021	149.46	151.58	148.04	150.92	1,730,286	+1.56(+1.05%)
Dec 14, 2021	146.25	150.78	146.00	149.36	2,133,458	+3.38(+2.32%)
Dec 13, 2021	147.13	147.19	145.30	145.97	1,160,801	-1.02(-0.69%)
Dec 10, 2021	147.25	147.53	146.15	146.99	986,611	+0.72(+0.49%)
Dec 09, 2021	145.50	147.22	144.79	146.27	1,117,278	+0.66(+0.45%)
Dec 08, 2021	145.25	146.38	144.54	145.61	1,208,058	+0.56(+0.39%)
Dec 07, 2021	144.34	145.43	143.83	145.05	1,240,972	+1.20(+0.84%)
Dec 06, 2021	142.53	144.99	142.45	143.85	1,812,807	+2.52(+1.78%)
Dec 03, 2021	142.14	143.03	139.95	141.33	1,456,980	-0.95(-0.67%)
Dec 02, 2021	139.00	142.85	138.59	142.28	1,491,799	+4.43(+3.22%)

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.