Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	172.19	174.42	169.17	169.41	568,684	-2.81(-1.63%)
Feb 27, 2023	168.75	174.64	167.44	172.22	625,268	+2.11(+1.24%)
Feb 24, 2023	169.16	174.80	167.69	170.12	738,567	-3.15(-1.82%)
Feb 23, 2023	174.18	178.94	172.31	173.27	1,008,610	-4.74(-2.66%)
Feb 22, 2023	188.38	192.67	175.63	178.01	2,794,906	+12.72(+7.69%)
Feb 21, 2023	170.71	171.31	164.09	165.29	1,199,933	-7.24(-4.20%)
Feb 17, 2023	171.40	172.63	168.35	172.53	956,125	+0.70(+0.41%)
Feb 16, 2023	170.96	179.97	170.46	171.84	1,257,563	-1.62(-0.93%)
Feb 15, 2023	169.72	174.72	167.61	173.46	943,878	+3.74(+2.20%)
Feb 14, 2023	160.51	170.41	158.65	169.72	770,242	+7.46(+4.60%)
Feb 13, 2023	155.97	164.39	154.73	162.26	726,318	+7.52(+4.86%)
Feb 10, 2023	156.60	158.05	153.15	154.74	564,646	-3.35(-2.12%)
Feb 09, 2023	159.54	159.86	156.53	158.09	375,339	+0.02(+0.01%)
Feb 08, 2023	162.36	162.63	157.81	158.07	386,871	-6.52(-3.96%)
Feb 07, 2023	162.53	165.36	158.10	164.60	458,925	+1.44(+0.88%)
Feb 06, 2023	163.68	165.72	160.99	163.16	392,512	-1.89(-1.14%)
Feb 03, 2023	161.62	168.01	160.19	165.04	412,925	+0.37(+0.22%)
Feb 02, 2023	164.27	167.40	162.91	164.68	851,593	+2.57(+1.58%)
Feb 01, 2023	157.16	165.07	155.04	162.11	602,676	+4.51(+2.86%)
Jan 31, 2023	156.81	158.25	155.33	157.60	303,913	+1.84(+1.18%)
Jan 30, 2023	156.53	157.97	152.59	155.76	328,652	-1.20(-0.77%)
Jan 27, 2023	153.77	158.91	153.15	156.96	382,318	+2.36(+1.52%)
Jan 26, 2023	152.66	155.70	151.29	154.60	424,927	+5.20(+3.48%)
Jan 25, 2023	143.96	149.72	142.65	149.40	306,536	+2.06(+1.40%)
Jan 24, 2023	148.62	149.11	145.62	147.34	394,693	-1.59(-1.07%)
Jan 23, 2023	140.89	149.03	140.32	148.93	443,151	+8.03(+5.70%)
Jan 20, 2023	138.11	141.62	133.79	140.91	606,218	+5.02(+3.70%)
Jan 19, 2023	143.21	143.44	134.98	135.89	675,905	-7.91(-5.50%)
Jan 18, 2023	148.07	149.81	142.47	143.79	607,907	-3.48(-2.36%)
Jan 17, 2023	144.18	149.18	144.18	147.27	578,783	+2.08(+1.43%)
Jan 13, 2023	148.76	150.62	145.01	145.19	585,455	-5.27(-3.50%)
Jan 12, 2023	151.25	154.00	148.72	150.47	597,995	+0.88(+0.58%)
Jan 11, 2023	147.58	151.14	142.40	149.59	528,807	+2.91(+1.99%)
Jan 10, 2023	141.90	147.52	139.38	146.68	341,647	+3.62(+2.53%)
Jan 09, 2023	138.15	144.42	138.15	143.06	502,297	+6.59(+4.83%)
Jan 06, 2023	131.58	137.63	130.84	136.46	451,391	+4.88(+3.71%)
Jan 05, 2023	132.77	135.87	128.75	131.58	547,481	-4.17(-3.07%)
Jan 04, 2023	133.91	137.42	130.78	135.75	608,328	+3.04(+2.29%)
Jan 03, 2023	139.94	140.00	130.43	132.70	675,711	-4.16(-3.04%)
Dec 30, 2022	140.68	141.62	134.95	136.86	573,511	-5.79(-4.06%)
Dec 29, 2022	143.41	144.68	140.87	142.65	338,437	+1.59(+1.13%)
Dec 28, 2022	142.93	144.48	140.45	141.06	386,825	-1.77(-1.24%)
Dec 27, 2022	145.01	146.21	141.03	142.83	379,007	-2.04(-1.41%)
Dec 23, 2022	144.04	145.70	140.89	144.87	429,668	+0.32(+0.22%)
Dec 22, 2022	148.79	148.79	141.39	144.55	518,646	-5.73(-3.81%)
Dec 21, 2022	145.77	150.94	143.43	150.28	497,918	+4.54(+3.12%)
Dec 20, 2022	146.71	149.67	144.85	145.73	550,304	-2.62(-1.76%)
Dec 19, 2022	152.50	152.50	145.86	148.35	548,478	-4.97(-3.24%)
Dec 16, 2022	152.64	154.14	148.42	153.32	763,995	-1.43(-0.93%)
Dec 15, 2022	156.22	156.85	150.52	154.75	569,449	-4.83(-3.03%)
Dec 14, 2022	155.57	163.54	155.57	159.59	792,059	+4.14(+2.66%)
Dec 13, 2022	165.12	166.38	154.18	155.45	553,398	-2.86(-1.81%)
Dec 12, 2022	152.89	158.82	151.55	158.31	417,488	+6.13(+4.03%)
Dec 09, 2022	152.92	156.52	151.95	152.19	328,859	-1.81(-1.18%)
Dec 08, 2022	155.42	157.62	152.86	154.00	477,991	+1.00(+0.66%)
Dec 07, 2022	148.41	155.12	144.72	152.99	573,119	+4.11(+2.76%)
Dec 06, 2022	157.63	158.20	144.67	148.88	716,630	-8.09(-5.15%)
Dec 05, 2022	161.67	161.67	155.96	156.97	410,736	-5.15(-3.18%)
Dec 02, 2022	163.22	164.81	158.41	162.12	413,222	-1.79(-1.09%)

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.