Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	124.08	126.77	124.01	126.17	326,049	-0.84(-0.66%)
Feb 25, 2022	126.75	127.92	125.64	127.00	469,723	+1.15(+0.91%)
Feb 24, 2022	123.54	126.57	121.90	125.86	342,167	-0.71(-0.56%)
Feb 23, 2022	130.77	131.67	126.49	126.57	251,932	-3.67(-2.82%)
Feb 22, 2022	129.58	131.65	129.47	130.24	183,318	-1.09(-0.83%)
Feb 18, 2022				131.33	0	-0.60(-0.46%)
Feb 17, 2022	135.00	135.91	131.88	131.93	302,487	-4.48(-3.28%)
Feb 16, 2022	131.78	137.22	130.77	136.41	318,927	+3.74(+2.82%)
Feb 15, 2022	143.18	143.71	131.54	132.66	555,798	-13.88(-9.47%)
Feb 14, 2022	148.91	150.57	145.52	146.55	187,724	-1.99(-1.34%)
Feb 11, 2022	151.27	152.91	147.55	148.54	194,153	-2.29(-1.52%)
Feb 10, 2022	148.67	154.28	148.67	150.83	241,656	+0.86(+0.57%)
Feb 09, 2022	150.29	151.34	149.14	149.97	444,064	+1.95(+1.32%)
Feb 08, 2022	149.54	150.05	146.64	148.02	430,638	-0.72(-0.49%)
Feb 07, 2022	148.87	150.42	148.40	148.74	116,332	+0.05(+0.03%)
Feb 04, 2022	147.01	150.68	146.84	148.69	111,111	+2.06(+1.41%)
Feb 03, 2022	149.47		146.45	146.63	127,185	-3.40(-2.26%)
Feb 02, 2022	148.94	151.00	148.39	150.03	153,721	+0.63(+0.42%)
Feb 01, 2022	149.20	150.55	148.26	149.40	159,236	+0.09(+0.06%)
Jan 31, 2022	144.67	149.56		149.31	156,711	+3.42(+2.35%)
Jan 28, 2022	141.62	146.02	140.06	145.89	178,176	+3.86(+2.72%)
Jan 27, 2022	145.96	147.96	141.50	142.03	168,654	-2.19(-1.52%)
Jan 26, 2022	146.22	149.04	143.30	144.22	179,388	-2.12(-1.45%)
Jan 25, 2022	144.49	147.83	139.51	146.33	195,350	+0.24(+0.17%)
Jan 24, 2022	142.10	146.41	140.37	146.09	203,218	+1.34(+0.92%)
Jan 21, 2022	144.82	146.84	144.10	144.76	161,984	-1.34(-0.91%)
Jan 20, 2022	146.66	149.01	145.79	146.09	120,537	-0.55(-0.38%)
Jan 19, 2022	150.12	150.12	146.59	146.64	101,185	-2.75(-1.84%)
Jan 18, 2022	150.77	151.06	148.99	149.39	106,800	-2.49(-1.64%)
Jan 14, 2022				151.88	0	+0.38(+0.25%)
Jan 13, 2022	150.77	152.53	150.77	151.50	215,747	+1.48(+0.99%)
Jan 12, 2022	150.52	152.35	148.68	150.02	236,120	-0.73(-0.48%)
Jan 11, 2022	149.97	150.99	148.06	150.75	336,804	+0.93(+0.62%)
Jan 10, 2022	149.09	150.12	147.36	149.82	181,204	+0.54(+0.36%)
Jan 07, 2022	149.45	150.61	148.38	149.27	184,694	+0.51(+0.34%)
Jan 06, 2022	148.77	150.43	148.14	148.76	174,616	+1.06(+0.71%)
Jan 05, 2022	151.94	152.25	147.67	147.71	134,632	-3.68(-2.43%)
Jan 04, 2022	151.51	153.41	150.72	151.38	195,707	+1.45(+0.97%)
Jan 03, 2022	149.17	150.43	148.39	149.93	117,776	+1.65(+1.12%)
Dec 31, 2021	148.65	150.02	148.20	148.28	65,130	-0.25(-0.17%)
Dec 30, 2021	149.56	150.67	148.39	148.53	71,008	-0.51(-0.34%)
Dec 29, 2021	149.59	151.30	148.91	149.04	77,974	+0.03(+0.02%)
Dec 28, 2021	149.15	150.55	148.84	149.01	114,176	-0.54(-0.36%)
Dec 27, 2021	148.19	149.69	147.27	149.56	93,743	+0.99(+0.66%)
Dec 23, 2021	147.52	148.74	146.05	148.57	105,572	+2.52(+1.72%)
Dec 22, 2021	145.38	146.63	145.10	146.05	88,762	+0.98(+0.67%)
Dec 21, 2021	141.05	145.47	141.05	145.08	167,408	+5.31(+3.80%)
Dec 20, 2021	141.31	141.44	137.29	139.76	162,451	-3.36(-2.35%)
Dec 17, 2021	144.72	144.72	141.90	143.12	462,292	-2.00(-1.38%)
Dec 16, 2021	147.74	148.58	144.49	145.12	115,021	-1.89(-1.28%)
Dec 15, 2021	143.77	147.41	143.42	147.01	111,578	+2.65(+1.84%)
Dec 14, 2021	144.57	147.47	143.95	144.36	130,651	-1.09(-0.75%)
Dec 13, 2021	146.61	148.22	144.52	145.45	131,261	-1.74(-1.18%)
Dec 10, 2021	145.81	147.37	145.27	147.19	135,802	+1.91(+1.31%)
Dec 09, 2021	144.41	146.64	144.18	145.29	90,279	-0.60(-0.41%)
Dec 08, 2021	145.33	147.21	145.26	145.89	101,563	+0.17(+0.12%)
Dec 07, 2021	145.12	147.20	144.84	145.71	76,495	+1.80(+1.25%)
Dec 06, 2021	143.95	146.05	143.38	143.91	112,344	+2.02(+1.43%)
Dec 03, 2021	143.89	144.13	140.28	141.89	94,606	-1.75(-1.22%)
Dec 02, 2021	138.89	144.48	138.68	143.64	84,979	+5.21(+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.