Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	145.43	148.54	144.90	147.81	2,562,450	+0.16(+0.11%)
Feb 25, 2022	143.99	147.76	145.46	147.65	2,533,800	+3.65(+2.53%)
Feb 24, 2022	139.73	144.46	138.20	144.00	2,263,883	+0.96(+0.67%)
Feb 23, 2022	146.03	146.47	142.66	143.04	1,572,009	-2.35(-1.62%)
Feb 22, 2022	146.85	147.88	144.38	145.39	1,757,855	-1.53(-1.04%)
Feb 18, 2022				146.92	0	+0.92(+0.63%)
Feb 17, 2022	149.24	149.55	145.65	146.00	1,382,865	-4.44(-2.95%)
Feb 16, 2022	148.35	150.88	148.28	150.43	2,290,231	+1.44(+0.96%)
Feb 15, 2022	147.89	149.57	147.39	149.00	2,152,033	+3.22(+2.21%)
Feb 14, 2022	144.64	146.57	143.02	145.78	2,303,167	+1.45(+1.00%)
Feb 11, 2022	148.39	148.39	143.12	144.33	2,197,209	-3.96(-2.67%)
Feb 10, 2022	147.55	151.61	147.39	148.29	2,558,289	-1.97(-1.31%)
Feb 09, 2022	147.22	150.45	146.78	150.26	2,932,808	+5.13(+3.53%)
Feb 08, 2022	143.88	145.62	142.38	145.14	2,696,894	+1.31(+0.91%)
Feb 07, 2022	146.35	146.61	143.38	143.82	3,670,077	-0.83(-0.58%)
Feb 04, 2022	148.08	149.40	143.93	144.66	4,275,030	-5.59(-3.72%)
Feb 03, 2022	152.73		149.88	150.24	2,601,645	-4.39(-2.84%)
Feb 02, 2022	153.07	155.05	152.27	154.63	1,634,285	+1.94(+1.27%)
Feb 01, 2022	152.27	153.19	150.06	152.69	1,640,298	+0.92(+0.61%)
Jan 31, 2022	149.09	151.88		151.78	2,288,701	+1.67(+1.11%)
Jan 28, 2022	148.06	150.22	145.26	150.11	2,442,104	+1.22(+0.82%)
Jan 27, 2022	153.67	154.24	147.78	148.89	1,752,958	-2.70(-1.78%)
Jan 26, 2022	152.45	154.49	149.75	151.59	2,112,837	+0.77(+0.51%)
Jan 25, 2022	151.43	152.26	146.89	150.83	2,596,033	-3.14(-2.04%)
Jan 24, 2022	150.92	154.50	147.44	153.97	2,729,008	+0.17(+0.11%)
Jan 21, 2022	154.57	156.86	152.91	153.80	2,340,366	-0.50(-0.32%)
Jan 20, 2022	157.10	158.38	154.02	154.29	2,158,116	-2.23(-1.43%)
Jan 19, 2022	159.78	160.11	156.34	156.53	2,472,116	-3.10(-1.94%)
Jan 18, 2022	161.43	162.06	157.77	159.63	2,199,309	-4.11(-2.51%)
Jan 14, 2022				163.74	0	-0.25(-0.15%)
Jan 13, 2022	164.34	165.05	163.21	163.99	1,394,648	-0.27(-0.16%)
Jan 12, 2022	162.06	164.78	161.61	164.26	2,070,404	+3.54(+2.21%)
Jan 11, 2022	159.99	160.97	157.73	160.71	1,122,782	+1.28(+0.81%)
Jan 10, 2022	159.52	159.88	155.96	159.43	1,979,545	-1.37(-0.85%)
Jan 07, 2022	162.38	163.70	160.76	160.80	2,171,027	-1.49(-0.92%)
Jan 06, 2022	161.81	163.57	161.33	162.29	1,496,660	+0.38(+0.24%)
Jan 05, 2022	164.67	165.65	161.74	161.91	1,794,473	-2.35(-1.43%)
Jan 04, 2022	162.50	165.04	161.75	164.26	2,155,962	+2.68(+1.66%)
Jan 03, 2022	166.11	166.11	160.87	161.58	1,364,468	-3.99(-2.41%)
Dec 31, 2021	163.79	166.38	163.79	165.56	875,356	+1.34(+0.82%)
Dec 30, 2021	164.85	165.27	164.05	164.22	923,187	-0.28(-0.17%)
Dec 29, 2021	164.44	164.89	163.32	164.50	1,531,813	+0.49(+0.30%)
Dec 28, 2021	163.45	164.54	163.16	164.01	701,740	+0.51(+0.31%)
Dec 27, 2021	161.84	163.57	160.69	163.50	762,762	+2.52(+1.56%)
Dec 23, 2021	160.24	162.07	160.13	160.98	899,676	+1.25(+0.78%)
Dec 22, 2021	159.75	160.64	159.33	159.74	1,314,996	-0.48(-0.30%)
Dec 21, 2021	158.47	160.34	157.50	160.22	2,102,392	+3.05(+1.94%)
Dec 20, 2021	156.46	157.64	154.39	157.17	2,240,820	-0.97(-0.61%)
Dec 17, 2021	161.45	162.37	157.80	158.14	2,783,620	-3.57(-2.21%)
Dec 16, 2021	163.50	164.06	160.89	161.71	1,465,075	-0.44(-0.27%)
Dec 15, 2021	159.17	162.38	158.45	162.15	2,363,023	+4.23(+2.68%)
Dec 14, 2021	161.34	162.23	155.72	157.92	2,962,411	-4.66(-2.86%)
Dec 13, 2021	163.47	164.15	161.71	162.57	1,668,930	-0.73(-0.45%)
Dec 10, 2021	162.45	163.71	162.04	163.30	1,495,605	+1.79(+1.11%)
Dec 09, 2021	162.65	162.86	160.42	161.51	1,925,714	-1.27(-0.78%)
Dec 08, 2021	163.71	164.25	160.97	162.78	2,074,038	-0.64(-0.39%)
Dec 07, 2021	164.94	167.14	163.10	163.43	1,967,236	+0.73(+0.45%)
Dec 06, 2021	160.74	163.49	159.53	162.70	1,809,500	+3.25(+2.04%)
Dec 03, 2021	160.30	161.04	157.57	159.45	1,420,448	-0.18(-0.11%)
Dec 02, 2021	155.29	160.49	155.29	159.63	1,475,123	+4.94(+3.20%)

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.