Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	133.59	138.75	130.98	138.62	801,236	+5.03(+3.76%)
Feb 25, 2022	135.44	134.00	129.57	133.59	458,423	+0.92(+0.69%)
Feb 24, 2022	128.45	132.97	127.36	132.68	650,094	-0.22(-0.17%)
Feb 23, 2022	138.82	139.50	132.20	132.90	680,770	-5.51(-3.98%)
Feb 22, 2022	141.51	144.00	135.92	138.41	493,428	-4.93(-3.44%)
Feb 18, 2022				143.34	0	-4.73(-3.20%)
Feb 17, 2022	152.70	153.56	147.93	148.07	645,071	-7.06(-4.55%)
Feb 16, 2022	143.05	157.22	142.42	155.12	963,889	+4.75(+3.16%)
Feb 15, 2022	151.63	154.18	147.90	150.38	582,102	+0.99(+0.66%)
Feb 14, 2022	147.52	150.28	146.09	149.38	566,260	+2.80(+1.91%)
Feb 11, 2022	147.15	148.75	143.91	146.58	616,715	+1.50(+1.03%)
Feb 10, 2022	143.56	149.53	143.56	145.08	678,299	-1.81(-1.23%)
Feb 09, 2022	144.17	147.27	142.74	146.90	470,522	+4.92(+3.47%)
Feb 08, 2022	141.08	145.24	140.58	141.97	713,136	+0.42(+0.30%)
Feb 07, 2022	142.58	145.88	141.11	141.55	385,073	-0.87(-0.61%)
Feb 04, 2022	143.41	144.89	140.47	142.42	377,331	-0.97(-0.68%)
Feb 03, 2022	145.07			143.40	305,316	-2.91(-1.99%)
Feb 02, 2022	150.56	151.43	145.35	146.30	284,792	-3.00(-2.01%)
Feb 01, 2022	147.36	149.78	144.93	149.30	464,819	+3.15(+2.15%)
Jan 31, 2022	143.26			146.15	380,536	+2.58(+1.79%)
Jan 28, 2022	137.91	143.67	134.27	143.58	368,218	+6.28(+4.58%)
Jan 27, 2022	138.19	143.48	136.16	137.29	385,765	-0.79(-0.57%)
Jan 26, 2022	142.88	148.78	137.08	138.08	514,415	-2.79(-1.98%)
Jan 25, 2022	138.06	144.30	134.46	140.88	822,177	+0.91(+0.65%)
Jan 24, 2022	132.86	140.52	130.08	139.97	462,669	+4.74(+3.51%)
Jan 21, 2022	132.24	137.13	131.13	135.23	597,596	+1.85(+1.39%)
Jan 20, 2022	140.23	141.85	133.26	133.38	387,171	-5.12(-3.70%)
Jan 19, 2022	138.49	142.24	138.27	138.50	249,518	+0.04(+0.03%)
Jan 18, 2022	145.64	146.24	138.36	138.46	445,820	-9.36(-6.33%)
Jan 14, 2022				147.82	0	-0.13(-0.09%)
Jan 13, 2022	154.00	154.99	147.69	147.95	252,342	-5.47(-3.56%)
Jan 12, 2022	154.40	156.92	153.30	153.42	214,173	-2.40(-1.54%)
Jan 11, 2022	152.85	156.38	150.50	155.82	283,850	+3.28(+2.15%)
Jan 10, 2022	154.50	154.53	147.81	152.54	360,441	-3.62(-2.32%)
Jan 07, 2022	162.39	164.67	156.16	156.16	326,800	-7.06(-4.32%)
Jan 06, 2022	159.38	165.53	159.17	163.22	349,078	+4.77(+3.01%)
Jan 05, 2022	162.32	162.60	157.22	158.45	461,496	-2.17(-1.35%)
Jan 04, 2022	163.81	164.11	158.53	160.63	464,261	-3.71(-2.26%)
Jan 03, 2022	164.98	166.69	162.32	164.34	216,503	-0.46(-0.28%)
Dec 31, 2021	167.98	168.22	164.65	164.79	198,249	-3.42(-2.04%)
Dec 30, 2021	163.76	170.40	160.59	168.22	351,651	+4.04(+2.46%)
Dec 29, 2021	163.94	165.53	162.56	164.18	232,547	-0.53(-0.32%)
Dec 28, 2021	164.79	167.40	164.52	164.71	174,011	-0.33(-0.20%)
Dec 27, 2021	164.88	166.44	163.63	165.04	181,792	+0.09(+0.05%)
Dec 23, 2021	163.08	166.01	162.32	164.96	127,381	+2.34(+1.44%)
Dec 22, 2021	161.24	163.16	157.54	162.62	275,236	+0.35(+0.22%)
Dec 21, 2021	158.95	164.98	158.34	162.27	237,453	+3.87(+2.44%)
Dec 20, 2021	154.62	159.66	152.83	158.40	399,497	+1.53(+0.97%)
Dec 17, 2021	152.38	158.93	149.32	156.87	652,304	+3.59(+2.34%)
Dec 16, 2021	161.48	161.58	150.96	153.28	387,531	-5.42(-3.41%)
Dec 15, 2021	157.52	159.65	152.59	158.70	408,225	+2.19(+1.40%)
Dec 14, 2021	153.44	158.31	153.28	156.51	356,687	+0.45(+0.29%)
Dec 13, 2021	155.04	158.09	154.33	156.06	282,413	-0.09(-0.06%)
Dec 10, 2021	160.77	161.53	154.56	156.16	269,045	-3.88(-2.43%)
Dec 09, 2021	163.38	166.55	159.65	160.04	281,914	-5.83(-3.51%)
Dec 08, 2021	159.01	166.89	157.59	165.86	378,561	+7.90(+5.00%)
Dec 07, 2021	156.86	160.22	155.60	157.97	286,708	+3.71(+2.41%)
Dec 06, 2021	148.81	154.59	146.41	154.26	357,552	+6.03(+4.07%)
Dec 03, 2021	152.46	153.06	145.65	148.23	328,917	-3.82(-2.51%)
Dec 02, 2021	151.06	156.26	150.38	152.05	410,927	+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.