Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	134.55	139.20	134.55	137.48	57,152	+1.17(+0.86%)
Feb 25, 2022	138.36	136.54	134.59	136.31	34,128	+3.32(+2.50%)
Feb 24, 2022	130.67	133.62	129.81	132.99	59,943	-0.14(-0.10%)
Feb 23, 2022	133.71	133.94	131.64	133.13	63,598	-0.14(-0.10%)
Feb 22, 2022	135.04	135.70	133.05	133.27	42,860	-1.75(-1.30%)
Feb 18, 2022				135.02	0	-0.28(-0.20%)
Feb 17, 2022	136.17	136.38	134.92	135.29	42,966	-1.68(-1.23%)
Feb 16, 2022	137.68	138.80	136.24	136.97	42,363	-0.41(-0.30%)
Feb 15, 2022	137.06	138.35	136.78	137.38	43,405	+1.23(+0.90%)
Feb 14, 2022	136.41	138.90	135.59	136.15	36,124	-0.31(-0.22%)
Feb 11, 2022	139.03	139.03	135.36	136.46	31,292	-0.20(-0.14%)
Feb 10, 2022	136.89	139.27	135.75	136.66	30,371	-2.53(-1.82%)
Feb 09, 2022	139.38	139.94	138.51	139.19	19,521	+0.64(+0.46%)
Feb 08, 2022	135.26	138.87	135.26	138.54	21,092	+3.33(+2.46%)
Feb 07, 2022	134.79	136.30	134.19	135.21	24,246	-0.06(-0.04%)
Feb 04, 2022	133.41	136.40	133.41	135.27	47,265	+0.99(+0.74%)
Feb 03, 2022	134.22			134.28	57,923	+1.07(+0.80%)
Feb 02, 2022	138.00	138.00	133.14	133.22	71,958	-4.92(-3.56%)
Feb 01, 2022	140.35	140.35	137.11	138.14	47,732	-1.06(-0.76%)
Jan 31, 2022	137.60	140.04		139.20	45,582	-0.15(-0.11%)
Jan 28, 2022	139.72	139.81	136.03	139.34	36,548	+0.26(+0.18%)
Jan 27, 2022	141.82	143.24	137.72	139.09	30,288	-2.22(-1.57%)
Jan 26, 2022	146.45	147.88	139.43	141.31	34,739	-3.63(-2.50%)
Jan 25, 2022	144.92	145.67	141.61	144.94	51,820	-2.55(-1.73%)
Jan 24, 2022	144.15	148.98	144.15	147.49	48,812	+1.06(+0.72%)
Jan 21, 2022	146.54	149.23	145.56	146.43	41,825	+0.10(+0.07%)
Jan 20, 2022	149.74	152.13	146.25	146.33	26,522	-3.32(-2.22%)
Jan 19, 2022	154.17	154.17	149.65	149.65	19,794	-3.58(-2.33%)
Jan 18, 2022	154.68	155.23	152.81	153.23	30,745	-3.43(-2.19%)
Jan 14, 2022				156.66	0	+1.47(+0.95%)
Jan 13, 2022	153.95	156.92	153.95	155.19	18,560	+2.89(+1.90%)
Jan 12, 2022	155.51	157.46	152.29	152.29	21,926	-3.14(-2.02%)
Jan 11, 2022	155.52	156.20	152.86	155.43	27,951	+0.86(+0.56%)
Jan 10, 2022	153.18	154.79	152.00	154.57	37,844	+0.18(+0.12%)
Jan 07, 2022	156.84	157.44	153.84	154.40	38,089	-3.30(-2.09%)
Jan 06, 2022	156.91	158.64	156.46	157.69	53,892	+0.87(+0.55%)
Jan 05, 2022	154.43	157.68	154.43	156.82	36,280	+1.88(+1.21%)
Jan 04, 2022	148.52	155.16	147.85	154.95	35,636	+7.72(+5.24%)
Jan 03, 2022	146.57	148.03	145.64	147.23	30,972	+1.94(+1.34%)
Dec 31, 2021	144.11	145.54	143.98	145.28	14,938	+0.27(+0.18%)
Dec 30, 2021	145.55	146.52	144.77	145.02	18,675	-0.80(-0.55%)
Dec 29, 2021	144.34	146.81	144.34	145.82	25,167	+1.12(+0.78%)
Dec 28, 2021	143.20	145.25	143.20	144.69	15,292	+0.82(+0.57%)
Dec 27, 2021	144.07	144.13	142.22	143.87	15,593	+1.81(+1.27%)
Dec 23, 2021	139.97	142.89	139.97	142.07	17,240	+1.70(+1.21%)
Dec 22, 2021	139.66	140.58	138.36	140.37	31,577	+1.59(+1.14%)
Dec 21, 2021	136.09	139.09	133.93	138.78	51,821	+4.52(+3.37%)
Dec 20, 2021	136.75	136.75	132.81	134.26	54,663	-4.78(-3.44%)
Dec 17, 2021	140.46	141.10	136.26	139.04	304,145	-2.60(-1.83%)
Dec 16, 2021	144.97	145.56	141.42	141.63	33,150	-2.31(-1.60%)
Dec 15, 2021	143.71	144.80	140.86	143.94	48,938	+1.21(+0.85%)
Dec 14, 2021	144.29	147.19	142.06	142.73	41,604	-2.28(-1.57%)
Dec 13, 2021	145.87	148.71	144.19	145.01	21,277	-2.17(-1.48%)
Dec 10, 2021	148.92	150.61	146.52	147.18	16,317	-0.37(-0.25%)
Dec 09, 2021	146.97	148.93	146.97	147.55	22,233	-1.15(-0.77%)
Dec 08, 2021	148.21	149.26	147.59	148.69	21,271	-0.28(-0.19%)
Dec 07, 2021	147.65	149.73	147.65	148.97	24,439	+3.31(+2.27%)
Dec 06, 2021	143.60	147.39	143.07	145.66	31,388	+4.42(+3.13%)
Dec 03, 2021	143.59	143.59	139.52	141.24	27,077	-1.27(-0.89%)
Dec 02, 2021	139.64	144.07	139.49	142.51	63,229	+4.31(+3.12%)

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.