Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	163.22	172.71	162.41	171.81	536,672	+6.04(+3.65%)
Feb 25, 2022	159.23	165.88	160.59	165.76	295,456	+6.92(+4.35%)
Feb 24, 2022	154.37	159.94	153.52	158.85	362,615	+1.46(+0.93%)
Feb 23, 2022	167.87	167.87	157.10	157.39	603,791	-6.67(-4.06%)
Feb 22, 2022	161.64	166.66	160.19	164.06	464,943	+1.42(+0.87%)
Feb 18, 2022				162.63	0	-3.60(-2.17%)
Feb 17, 2022	166.46	168.31	165.56	166.24	277,376	-2.24(-1.33%)
Feb 16, 2022	167.69	169.98	165.58	168.47	387,309	-0.84(-0.50%)
Feb 15, 2022	165.37	169.96	165.37	169.32	316,527	+5.17(+3.15%)
Feb 14, 2022	166.54	168.49	163.03	164.15	366,531	-1.95(-1.17%)
Feb 11, 2022	167.32	170.69	165.80	166.10	286,232	-2.10(-1.25%)
Feb 10, 2022	166.19	172.27	165.28	168.20	316,190	+1.17(+0.70%)
Feb 09, 2022	163.39	167.74	163.27	167.03	511,793	+4.90(+3.03%)
Feb 08, 2022	159.91	162.91	158.81	162.12	291,058	+2.91(+1.83%)
Feb 07, 2022	159.87	161.17	156.31	159.21	393,781	+2.84(+1.81%)
Feb 04, 2022	156.38	158.39	153.50	156.38	377,185	-0.54(-0.35%)
Feb 03, 2022	157.30	159.06		156.92	398,851	-2.54(-1.59%)
Feb 02, 2022	155.72	161.54	154.51	159.46	442,868	+3.09(+1.98%)
Feb 01, 2022	152.78	157.05	152.32	156.37	549,174	+3.58(+2.35%)
Jan 31, 2022	149.61			152.78	446,341	+2.74(+1.82%)
Jan 28, 2022	143.70	150.39	141.89	150.05	322,493	+7.16(+5.01%)
Jan 27, 2022	147.65	149.70	142.18	142.89	485,594	-3.44(-2.35%)
Jan 26, 2022	148.62	151.07	144.41	146.33	382,476	-0.94(-0.64%)
Jan 25, 2022	145.44	148.15	141.91	147.28	403,364	-0.10(-0.07%)
Jan 24, 2022	144.47	147.75	141.40	147.38	524,109	+1.03(+0.70%)
Jan 21, 2022	143.01	147.28	140.95	146.35	555,613	+2.42(+1.68%)
Jan 20, 2022	150.43	152.13	143.65	143.93	460,218	-6.97(-4.62%)
Jan 19, 2022	153.72	155.60	148.91	150.90	347,592	-1.71(-1.12%)
Jan 18, 2022	156.13	157.00	150.27	152.61	460,139	-4.44(-2.83%)
Jan 14, 2022				157.05	0	+0.06(+0.04%)
Jan 13, 2022	151.68	158.54	151.22	156.99	1,442,112	+5.29(+3.49%)
Jan 12, 2022	143.68	152.10	143.68	151.69	536,195	+8.74(+6.11%)
Jan 11, 2022	142.31	143.33	140.98	142.95	281,165	+0.43(+0.30%)
Jan 10, 2022	143.76	144.33	140.61	142.52	335,213	-0.98(-0.68%)
Jan 07, 2022	139.36	144.00	139.36	143.50	304,384	+4.19(+3.00%)
Jan 06, 2022	138.99	140.64	136.82	139.31	364,769	+1.53(+1.11%)
Jan 05, 2022	141.00	142.86	137.55	137.78	371,307	-2.61(-1.86%)
Jan 04, 2022	143.07	144.47	140.09	140.39	366,896	-1.33(-0.94%)
Jan 03, 2022	139.90	144.44	139.48	141.72	290,523	+2.24(+1.61%)
Dec 31, 2021	140.42	142.01	138.10	139.48	307,120	-0.94(-0.67%)
Dec 30, 2021	137.41	141.79	137.41	140.42	426,927	+3.69(+2.70%)
Dec 29, 2021	140.95	141.31	136.51	136.74	390,271	-4.23(-3.00%)
Dec 28, 2021	141.13	144.12	140.66	140.97	455,712	-0.37(-0.26%)
Dec 27, 2021	140.35	142.16	138.86	141.34	385,413	+0.19(+0.14%)
Dec 23, 2021	137.65	141.47	137.41	141.14	474,185	+3.78(+2.75%)
Dec 22, 2021	136.73	138.17	135.67	137.36	428,504	+0.70(+0.51%)
Dec 21, 2021	133.71	136.96	133.18	136.66	358,782	+4.11(+3.10%)
Dec 20, 2021	133.16	133.54	129.05	132.55	340,659	-3.09(-2.28%)
Dec 17, 2021	134.06	136.48	132.05	135.64	476,545	+1.51(+1.12%)
Dec 16, 2021	135.65	137.08	132.62	134.13	349,162	-0.10(-0.08%)
Dec 15, 2021	134.74	135.47	130.10	134.23	524,156	-1.08(-0.80%)
Dec 14, 2021	137.80	139.49	134.89	135.31	318,389	-3.63(-2.61%)
Dec 13, 2021	141.08	142.06	136.67	138.94	346,778	-3.30(-2.32%)
Dec 10, 2021	142.42	143.27	140.85	142.24	172,082	-0.03(-0.02%)
Dec 09, 2021	143.96	144.11	141.93	142.27	282,904	-0.91(-0.63%)
Dec 08, 2021	144.18	145.39	142.25	143.17	255,527	-0.03(-0.02%)
Dec 07, 2021	142.18	144.93	142.18	143.20	355,579	+2.39(+1.70%)
Dec 06, 2021	142.44	145.13	140.43	140.81	517,154	-1.42(-1.00%)
Dec 03, 2021	143.23	144.97	140.47	142.23	308,984	-0.39(-0.27%)
Dec 02, 2021	135.39	144.25	134.12	142.62	775,575	+7.73(+5.73%)

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.