Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	183.31	192.58	183.31	189.49	369,624	+6.61(+3.62%)
Feb 27, 2023	179.45	184.91	179.45	182.88	324,405	+3.93(+2.20%)
Feb 24, 2023	166.78	179.26	164.46	178.95	396,180	+14.75(+8.98%)
Feb 23, 2023	164.86	166.57	163.66	164.20	156,576	+0.00(+0.00%)
Feb 22, 2023	163.88	165.12	163.05	164.20	161,802	-0.04(-0.02%)
Feb 21, 2023	166.88	166.88	163.92	164.24	155,803	-4.25(-2.52%)
Feb 17, 2023	167.63	168.85	166.79	168.48	150,330	+0.80(+0.48%)
Feb 16, 2023	166.26	168.85	165.39	167.68	121,093	-0.21(-0.12%)
Feb 15, 2023	165.36	167.94	165.13	167.89	116,091	+1.50(+0.90%)
Feb 14, 2023	167.23	168.46	166.29	166.38	122,344	-0.82(-0.49%)
Feb 13, 2023	164.86	167.86	164.86	167.20	155,197	+1.98(+1.20%)
Feb 10, 2023	163.43	165.37	162.47	165.22	122,714	+1.54(+0.94%)
Feb 09, 2023	167.09	168.32	163.67	163.68	195,260	-3.07(-1.84%)
Feb 08, 2023	163.38	167.62	163.10	166.75	153,234	+3.04(+1.86%)
Feb 07, 2023	159.70	163.89	159.30	163.71	171,898	+2.83(+1.76%)
Feb 06, 2023	161.51	162.29	159.80	160.88	179,604	-1.05(-0.65%)
Feb 03, 2023	161.00	162.64	160.91	161.93	163,657	+0.12(+0.07%)
Feb 02, 2023	159.96	162.27	158.99	161.81	161,022	+1.93(+1.21%)
Feb 01, 2023	157.84	161.08	157.84	159.88	186,356	+0.81(+0.51%)
Jan 31, 2023	156.85	159.17	156.67	159.08	233,987	+2.21(+1.41%)
Jan 30, 2023	155.28	157.61	155.28	156.87	145,395	+1.00(+0.64%)
Jan 27, 2023	155.17	157.36	154.74	155.86	172,122	+0.39(+0.25%)
Jan 26, 2023	153.93	156.29	153.93	155.47	116,316	+1.90(+1.24%)
Jan 25, 2023	150.16	153.87	150.16	153.57	132,401	+2.04(+1.35%)
Jan 24, 2023	149.59	152.33	148.15	151.53	90,612	+1.82(+1.22%)
Jan 23, 2023	149.10	150.45	148.36	149.71	71,084	+0.01(+0.01%)
Jan 20, 2023	145.81	149.69	145.80	149.69	114,205	+4.21(+2.89%)
Jan 19, 2023	145.47	146.52	145.06	145.49	76,321	-1.39(-0.94%)
Jan 18, 2023	148.80	150.16	146.87	146.87	87,440	-2.37(-1.59%)
Jan 17, 2023	147.82	150.23	147.73	149.24	108,779	+0.87(+0.58%)
Jan 13, 2023	145.20	148.93	145.20	148.38	87,626	+2.40(+1.64%)
Jan 12, 2023	145.94	147.37	145.41	145.98	79,475	+0.61(+0.42%)
Jan 11, 2023	143.91	145.83	143.91	145.37	81,158	+1.13(+0.78%)
Jan 10, 2023	141.79	144.47	141.79	144.24	104,440	+1.82(+1.28%)
Jan 09, 2023	143.40	144.57	142.08	142.42	95,549	-1.63(-1.13%)
Jan 06, 2023	140.91	144.92	140.91	144.05	90,811	+3.84(+2.74%)
Jan 05, 2023	139.84	141.13	139.30	140.22	74,116	+0.07(+0.05%)
Jan 04, 2023	140.86	141.74	139.05	140.15	158,695	+0.56(+0.40%)
Jan 03, 2023	139.33	140.61	138.78	139.59	109,710	+0.11(+0.08%)
Dec 30, 2022	138.53	139.99	138.37	139.48	80,013	-0.05(-0.04%)
Dec 29, 2022	138.10	139.74	137.87	139.53	57,045	+2.37(+1.73%)
Dec 28, 2022	139.40	139.40	137.16	137.16	65,725	-1.61(-1.16%)
Dec 27, 2022	138.93	139.66	138.31	138.77	55,853	-0.49(-0.35%)
Dec 23, 2022	137.67	139.95	137.02	139.26	67,002	+2.21(+1.61%)
Dec 22, 2022	139.57	139.57	135.97	137.05	87,080	-3.01(-2.15%)
Dec 21, 2022	138.21	141.03	138.19	140.06	107,108	+2.73(+1.99%)
Dec 20, 2022	134.71	137.94	134.71	137.32	93,934	+2.98(+2.22%)
Dec 19, 2022	135.69	136.12	132.77	134.34	139,641	-1.01(-0.75%)
Dec 16, 2022	135.72	137.34	134.13	135.36	361,102	-2.17(-1.58%)
Dec 15, 2022	136.65	138.33	135.73	137.53	159,598	-1.52(-1.10%)
Dec 14, 2022	138.66	141.42	138.66	139.05	143,977	+0.52(+0.38%)
Dec 13, 2022	141.52	142.56	137.54	138.53	155,035	-0.34(-0.25%)
Dec 12, 2022	138.35	138.90	136.25	138.88	95,736	+1.23(+0.89%)
Dec 09, 2022	138.44	138.72	137.27	137.65	97,451	-1.53(-1.10%)
Dec 08, 2022	139.00	139.44	137.71	139.18	75,381	+0.49(+0.35%)
Dec 07, 2022	140.02	140.58	137.91	138.69	85,877	-1.44(-1.02%)
Dec 06, 2022	139.22	140.15	138.34	140.13	181,705	+1.64(+1.19%)
Dec 05, 2022	142.11	142.65	137.85	138.48	115,964	-5.83(-4.04%)
Dec 02, 2022	144.77	145.56	143.98	144.32	121,238	-1.16(-0.80%)

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.