Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	157.98	164.56	157.98	162.68	616,315	+1.25(+0.77%)
Feb 25, 2022	157.09	161.51	158.37	161.43	587,641	+5.36(+3.43%)
Feb 24, 2022	152.08	156.81	150.65	156.07	862,839	-0.09(-0.06%)
Feb 23, 2022	158.42	159.06	155.65	156.17	422,942	-1.45(-0.92%)
Feb 22, 2022	157.99	160.05	156.53	157.62	585,484	-0.40(-0.25%)
Feb 18, 2022				158.02	0	-0.46(-0.29%)
Feb 17, 2022	158.12	159.35	157.49	158.48	565,463	-1.13(-0.71%)
Feb 16, 2022	157.09	160.20	156.63	159.60	484,884	+1.46(+0.92%)
Feb 15, 2022	156.52	159.38	156.40	158.14	577,182	+3.51(+2.27%)
Feb 14, 2022	155.18	156.13	153.00	154.63	656,217	+0.06(+0.04%)
Feb 11, 2022	154.91	157.20	153.73	154.57	532,667	-0.61(-0.39%)
Feb 10, 2022	158.32	159.33	153.98	155.18	588,103	-3.81(-2.40%)
Feb 09, 2022	154.80	160.70	154.80	158.99	875,997	+10.04(+6.74%)
Feb 08, 2022	146.89	149.09	145.72	148.95	749,899	+3.15(+2.16%)
Feb 07, 2022	146.12	147.33	145.57	145.80	471,730	-0.32(-0.22%)
Feb 04, 2022	144.32	147.65	143.90	146.12	500,347	+1.21(+0.84%)
Feb 03, 2022	146.42		144.66	144.90	338,077	-1.13(-0.78%)
Feb 02, 2022	143.97	146.35	143.97	146.04	389,773	+1.66(+1.15%)
Feb 01, 2022	144.83	145.58	143.25	144.38	514,068	-1.20(-0.83%)
Jan 31, 2022	142.99	145.74		145.58	365,869	+1.39(+0.97%)
Jan 28, 2022	141.71	144.32	140.99	144.19	427,878	+2.24(+1.58%)
Jan 27, 2022	145.05	146.96	141.52	141.94	424,915	-2.05(-1.43%)
Jan 26, 2022	143.22	145.65	143.03	144.00	638,684	+1.66(+1.17%)
Jan 25, 2022	141.27	143.52	139.16	142.34	553,455	-0.47(-0.33%)
Jan 24, 2022	138.63	143.29	137.63	142.80	1,094,800	+2.49(+1.78%)
Jan 21, 2022	142.02	142.69	140.08	140.31	563,423	-2.02(-1.42%)
Jan 20, 2022	144.98	146.53	142.22	142.34	1,059,709	-2.31(-1.60%)
Jan 19, 2022	146.38	146.59	144.61	144.65	627,238	-1.06(-0.73%)
Jan 18, 2022	147.30	147.88	145.55	145.71	837,275	-2.15(-1.45%)
Jan 14, 2022				147.85	0	-1.01(-0.68%)
Jan 13, 2022	150.66	151.11	148.59	148.87	424,914	-1.08(-0.72%)
Jan 12, 2022	150.47	151.91	149.40	149.94	461,087	-0.37(-0.25%)
Jan 11, 2022	149.87	150.52	148.22	150.32	705,026	+1.07(+0.72%)
Jan 10, 2022	152.33	152.87	147.64	149.25	559,039	-2.28(-1.51%)
Jan 07, 2022	149.24	151.72	148.74	151.53	1,386,400	+2.78(+1.87%)
Jan 06, 2022	150.75	151.16	147.83	148.75	664,114	-0.46(-0.31%)
Jan 05, 2022	150.79	152.18	149.10	149.21	346,617	-1.37(-0.91%)
Jan 04, 2022	150.30	151.72	150.30	150.57	455,355	+1.40(+0.94%)
Jan 03, 2022	149.28	150.34	148.19	149.17	311,214	+0.39(+0.26%)
Dec 31, 2021	147.62	149.69	147.07	148.78	308,497	+1.02(+0.69%)
Dec 30, 2021	148.42	149.32	147.72	147.76	203,805	+0.10(+0.07%)
Dec 29, 2021	147.13	148.20	147.13	147.66	253,510	+0.81(+0.55%)
Dec 28, 2021	146.00	147.83	146.00	146.85	231,577	+0.46(+0.31%)
Dec 27, 2021	145.21	146.57	144.82	146.39	186,744	+1.03(+0.71%)
Dec 23, 2021	145.60	146.69	145.28	145.36	195,958	+0.55(+0.38%)
Dec 22, 2021	144.40	145.52	144.03	144.81	323,619	+0.41(+0.28%)
Dec 21, 2021	141.79	146.02	141.79	144.40	490,004	+3.55(+2.52%)
Dec 20, 2021	142.46	142.82	138.62	140.85	528,002	-2.89(-2.01%)
Dec 17, 2021	146.64	146.74	142.53	143.74	1,582,062	-3.06(-2.09%)
Dec 16, 2021	147.72	149.06	146.43	146.80	916,286	+0.30(+0.20%)
Dec 15, 2021	146.83	146.98	145.07	146.51	555,270	-0.03(-0.02%)
Dec 14, 2021	146.99	149.29	146.02	146.54	328,472	-0.57(-0.39%)
Dec 13, 2021	147.38	147.98	146.14	147.11	297,091	-0.85(-0.57%)
Dec 10, 2021	149.57	149.91	146.73	147.96	380,917	-0.69(-0.46%)
Dec 09, 2021	148.07	149.14	147.75	148.65	274,658	-0.01(-0.01%)
Dec 08, 2021	149.04	149.96	148.26	148.66	397,960	-0.24(-0.16%)
Dec 07, 2021	148.20	149.63	147.78	148.89	381,163	+1.25(+0.85%)
Dec 06, 2021	146.98	149.00	146.73	147.64	412,949	+2.33(+1.60%)
Dec 03, 2021	146.87	147.24	144.46	145.31	355,274	-0.69(-0.47%)
Dec 02, 2021	142.99	147.14	142.99	146.00	557,174	+3.51(+2.47%)

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.