Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	123.67	126.35	123.60	125.75	327,125	-0.83(-0.66%)
Feb 25, 2022	126.33	127.50	125.23	126.59	471,273	+1.14(+0.91%)
Feb 24, 2022	123.13	126.16	121.50	125.44	343,296	-0.71(-0.56%)
Feb 23, 2022	130.34	131.23	126.07	126.15	252,763	-3.66(-2.82%)
Feb 22, 2022	129.15	131.21	129.04	129.81	183,923	-1.08(-0.83%)
Feb 18, 2022				130.89	0	-0.60(-0.46%)
Feb 17, 2022	134.56	135.47	131.45	131.49	303,485	-4.47(-3.28%)
Feb 16, 2022	131.35	136.77	130.34	135.96	319,980	+3.73(+2.82%)
Feb 15, 2022	142.71	143.24	131.11	132.23	557,631	-13.84(-9.47%)
Feb 14, 2022	148.42	150.08	145.04	146.06	188,343	-1.99(-1.34%)
Feb 11, 2022	150.77	152.40	147.07	148.05	194,794	-2.29(-1.52%)
Feb 10, 2022	148.19	153.77	148.19	150.34	242,453	+0.86(+0.57%)
Feb 09, 2022	149.80	150.85	148.65	149.48	445,529	+1.95(+1.32%)
Feb 08, 2022	149.05	149.56	146.16	147.53	432,059	-0.72(-0.49%)
Feb 07, 2022	148.38	149.92	147.92	148.25	116,715	+0.05(+0.03%)
Feb 04, 2022	146.53	150.18	146.35	148.21	111,477	+2.05(+1.41%)
Feb 03, 2022	148.98		145.97	146.15	127,605	-3.38(-2.26%)
Feb 02, 2022	148.46	150.50	147.91	149.53	154,229	+0.63(+0.42%)
Feb 01, 2022	148.71	150.06	147.77	148.91	159,761	+0.09(+0.06%)
Jan 31, 2022	144.19	149.06		148.82	157,228	+3.41(+2.35%)
Jan 28, 2022	141.16	145.54	139.59	145.41	178,764	+3.85(+2.72%)
Jan 27, 2022	145.48	147.47	141.04	141.56	169,210	-2.18(-1.52%)
Jan 26, 2022	145.74	148.55	142.82	143.74	179,980	-2.11(-1.45%)
Jan 25, 2022	144.01	147.35	139.05	145.85	195,995	+0.24(+0.17%)
Jan 24, 2022	141.63	145.93	139.91	145.61	203,888	+1.33(+0.92%)
Jan 21, 2022	144.35	146.35	143.62	144.28	162,518	-1.33(-0.91%)
Jan 20, 2022	146.18	148.52	145.31	145.61	120,934	-0.55(-0.38%)
Jan 19, 2022	149.62	149.62	146.10	146.16	101,519	-2.74(-1.84%)
Jan 18, 2022	150.28	150.56	148.50	148.90	107,152	-2.48(-1.64%)
Jan 14, 2022				151.38	0	+0.38(+0.25%)
Jan 13, 2022	150.28	152.02	150.28	151.00	216,458	+1.47(+0.99%)
Jan 12, 2022	150.03	151.85	148.19	149.53	236,899	-0.72(-0.48%)
Jan 11, 2022	149.48	150.49	147.58	150.25	337,915	+0.93(+0.62%)
Jan 10, 2022	148.60	149.62	146.87	149.32	181,801	+0.54(+0.36%)
Jan 07, 2022	148.96	150.11	147.89	148.78	185,304	+0.51(+0.34%)
Jan 06, 2022	148.28	149.93	147.66	148.27	175,192	+1.05(+0.71%)
Jan 05, 2022	151.44	151.75	147.18	147.22	135,076	-3.66(-2.43%)
Jan 04, 2022	151.01	152.91	150.22	150.88	196,353	+1.45(+0.97%)
Jan 03, 2022	148.68	149.93	147.91	149.44	118,164	+1.65(+1.12%)
Dec 31, 2021	148.16	149.53	147.71	147.79	65,345	-0.25(-0.17%)
Dec 30, 2021	149.06	150.18	147.91	148.04	71,243	-0.51(-0.34%)
Dec 29, 2021	149.10	150.80	148.42	148.55	78,231	+0.03(+0.02%)
Dec 28, 2021	148.66	150.06	148.35	148.52	114,553	-0.54(-0.36%)
Dec 27, 2021	147.70	149.20	146.79	149.06	94,052	+0.98(+0.66%)
Dec 23, 2021	147.04	148.25	145.57	148.08	105,920	+2.51(+1.72%)
Dec 22, 2021	144.91	146.15	144.63	145.57	89,054	+0.97(+0.67%)
Dec 21, 2021	140.59	144.99	140.59	144.60	167,961	+5.29(+3.80%)
Dec 20, 2021	140.85	140.97	136.84	139.31	162,987	-3.35(-2.35%)
Dec 17, 2021	144.24	144.24	141.44	142.65	463,817	-2.00(-1.38%)
Dec 16, 2021	147.25	148.09	144.01	144.65	115,400	-1.88(-1.28%)
Dec 15, 2021	143.30	146.92	142.95	146.53	111,946	+2.64(+1.84%)
Dec 14, 2021	144.10	146.98	143.47	143.88	131,082	-1.09(-0.75%)
Dec 13, 2021	146.13	147.73	144.04	144.97	131,694	-1.74(-1.18%)
Dec 10, 2021	145.33	146.89	144.80	146.71	136,250	+1.90(+1.31%)
Dec 09, 2021	143.93	146.16	143.70	144.81	90,577	-0.60(-0.41%)
Dec 08, 2021	144.85	146.73	144.78	145.41	101,898	+0.17(+0.12%)
Dec 07, 2021	144.65	146.72	144.36	145.24	76,747	+1.79(+1.25%)
Dec 06, 2021	143.48	145.57	142.91	143.44	112,714	+2.02(+1.42%)
Dec 03, 2021	143.41	143.65	139.82	141.43	94,918	-1.75(-1.22%)
Dec 02, 2021	138.44	144.00	138.22	143.17	85,260	+5.19(+3.76%)

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.