Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	133.67	138.83	131.05	138.69	800,783	+5.03(+3.76%)
Feb 25, 2022	135.52	134.08	129.64	133.67	458,163	+0.92(+0.69%)
Feb 24, 2022	128.52	133.05	127.44	132.75	649,726	-0.22(-0.17%)
Feb 23, 2022	138.90	139.58	132.27	132.97	680,385	-5.52(-3.98%)
Feb 22, 2022	141.59	144.08	136.00	138.49	493,149	-4.93(-3.44%)
Feb 18, 2022				143.42	0	-4.73(-3.19%)
Feb 17, 2022	152.79	153.65	148.02	148.15	644,706	-7.06(-4.55%)
Feb 16, 2022	143.13	157.31	142.50	155.21	963,344	+4.75(+3.16%)
Feb 15, 2022	151.72	154.27	147.98	150.46	581,773	+0.99(+0.66%)
Feb 14, 2022	147.61	150.37	146.17	149.47	565,940	+2.80(+1.91%)
Feb 11, 2022	147.24	148.83	143.99	146.66	616,367	+1.50(+1.03%)
Feb 10, 2022	143.64	149.61	143.64	145.16	677,916	-1.81(-1.23%)
Feb 09, 2022	144.25	147.35	142.82	146.98	470,256	+4.92(+3.47%)
Feb 08, 2022	141.16	145.32	140.66	142.05	712,733	+0.42(+0.30%)
Feb 07, 2022	142.66	145.96	141.19	141.63	384,855	-0.87(-0.61%)
Feb 04, 2022	143.50	144.97	140.55	142.50	377,118	-0.97(-0.68%)
Feb 03, 2022	145.16			143.48	305,143	-2.91(-1.99%)
Feb 02, 2022	150.64	151.51	145.43	146.39	284,631	-3.00(-2.01%)
Feb 01, 2022	147.44	149.87	145.01	149.38	464,556	+3.15(+2.15%)
Jan 31, 2022	143.34			146.23	380,320	+2.58(+1.79%)
Jan 28, 2022	137.99	143.75	134.35	143.66	368,010	+6.29(+4.58%)
Jan 27, 2022	138.27	143.56	136.23	137.37	385,547	-0.79(-0.57%)
Jan 26, 2022	142.96	148.87	137.16	138.16	514,125	-2.80(-1.98%)
Jan 25, 2022	138.14	144.38	134.53	140.96	821,712	+0.91(+0.65%)
Jan 24, 2022	132.93	140.60	130.16	140.05	462,408	+4.74(+3.50%)
Jan 21, 2022	132.31	137.21	131.21	135.31	597,258	+1.85(+1.39%)
Jan 20, 2022	140.31	141.93	133.33	133.46	386,952	-5.12(-3.70%)
Jan 19, 2022	138.57	142.32	138.35	138.58	249,377	+0.04(+0.03%)
Jan 18, 2022	145.72	146.32	138.44	138.54	445,568	-9.36(-6.33%)
Jan 14, 2022				147.90	0	-0.13(-0.09%)
Jan 13, 2022	154.09	155.08	147.77	148.04	252,199	-5.47(-3.56%)
Jan 12, 2022	154.49	157.01	153.39	153.50	214,052	-2.40(-1.54%)
Jan 11, 2022	152.94	156.47	150.59	155.91	283,689	+3.28(+2.15%)
Jan 10, 2022	154.58	154.62	147.89	152.63	360,237	-3.63(-2.32%)
Jan 07, 2022	162.48	164.76	156.25	156.25	326,616	-7.06(-4.32%)
Jan 06, 2022	159.47	165.62	159.26	163.31	348,881	+4.77(+3.01%)
Jan 05, 2022	162.41	162.69	157.31	158.54	461,235	-2.17(-1.35%)
Jan 04, 2022	163.91	164.20	158.62	160.72	463,999	-3.71(-2.26%)
Jan 03, 2022	165.07	166.79	162.41	164.43	216,380	-0.46(-0.28%)
Dec 31, 2021	168.07	168.31	164.75	164.89	198,137	-3.43(-2.04%)
Dec 30, 2021	163.85	170.50	160.69	168.31	351,453	+4.05(+2.46%)
Dec 29, 2021	164.03	165.62	162.66	164.27	232,416	-0.53(-0.32%)
Dec 28, 2021	164.89	167.50	164.61	164.80	173,913	-0.33(-0.20%)
Dec 27, 2021	164.97	166.53	163.72	165.14	181,689	+0.09(+0.05%)
Dec 23, 2021	163.17	166.10	162.42	165.05	127,309	+2.34(+1.44%)
Dec 22, 2021	161.33	163.26	157.63	162.71	275,080	+0.35(+0.22%)
Dec 21, 2021	159.04	165.07	158.43	162.36	237,319	+3.87(+2.44%)
Dec 20, 2021	154.71	159.75	152.91	158.49	399,271	+1.53(+0.97%)
Dec 17, 2021	152.47	159.02	149.40	156.96	651,935	+3.59(+2.34%)
Dec 16, 2021	161.57	161.67	151.04	153.37	387,311	-5.42(-3.41%)
Dec 15, 2021	157.61	159.74	152.67	158.79	407,994	+2.19(+1.40%)
Dec 14, 2021	153.52	158.40	153.36	156.60	356,485	+0.45(+0.29%)
Dec 13, 2021	155.13	158.18	154.42	156.15	282,253	-0.09(-0.06%)
Dec 10, 2021	160.86	161.62	154.65	156.24	268,893	-3.88(-2.43%)
Dec 09, 2021	163.48	166.64	159.74	160.13	281,755	-5.83(-3.51%)
Dec 08, 2021	159.10	166.99	157.68	165.96	378,347	+7.90(+5.00%)
Dec 07, 2021	156.95	160.31	155.69	158.06	286,546	+3.71(+2.41%)
Dec 06, 2021	148.90	154.68	146.49	154.34	357,350	+6.03(+4.07%)
Dec 03, 2021	152.54	153.15	145.73	148.31	328,731	-3.83(-2.51%)
Dec 02, 2021	151.15	156.35	150.46	152.14	410,695	+0.76(+0.50%)

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.