Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	147.71	150.03	147.16	149.35	359,377	+0.18(+0.12%)
Feb 25, 2022	147.08	149.18	146.66	149.18	641,375	+2.42(+1.65%)
Feb 24, 2022	137.64	146.92	137.37	146.76	570,892	+4.29(+3.01%)
Feb 23, 2022	147.16	147.65	142.30	142.47	441,809	-3.55(-2.43%)
Feb 22, 2022	146.38	148.51	144.55	146.02	662,083	-1.91(-1.29%)
Feb 18, 2022				147.92	0	-1.49(-1.00%)
Feb 17, 2022	152.43	152.70	149.28	149.41	154,492	-4.32(-2.81%)
Feb 16, 2022	152.87	154.25	151.59	153.74	174,638	-0.03(-0.02%)
Feb 15, 2022	152.76	153.84	152.19	153.76	243,307	+3.17(+2.11%)
Feb 14, 2022	149.85	151.71	149.06	150.59	405,049	+0.35(+0.24%)
Feb 11, 2022	154.84	155.38	149.67	150.24	388,482	-4.58(-2.96%)
Feb 10, 2022	155.63	157.84	154.01	154.82	321,338	-3.41(-2.15%)
Feb 09, 2022	157.26	158.28	156.90	158.22	318,029	+2.73(+1.76%)
Feb 08, 2022	153.56	155.86	152.89	155.49	147,037	+1.65(+1.07%)
Feb 07, 2022	155.56	156.22	153.30	153.84	183,685	-1.39(-0.90%)
Feb 04, 2022	154.08	156.75	153.01	155.24	240,290	+1.90(+1.24%)
Feb 03, 2022	155.38		152.97	153.34	360,149	-6.13(-3.84%)
Feb 02, 2022	159.85	160.05	158.30	159.47	404,742	+1.39(+0.88%)
Feb 01, 2022	157.43	158.26	155.66	158.09	452,099	+1.10(+0.70%)
Jan 31, 2022	153.30	157.13		156.99	272,489	+4.17(+2.73%)
Jan 28, 2022	148.86	152.82	146.76	152.81	540,755	+5.28(+3.58%)
Jan 27, 2022	150.68	151.52	147.11	147.53	827,560	-1.09(-0.73%)
Jan 26, 2022	151.95	153.26	147.00	148.62	814,148	+0.47(+0.32%)
Jan 25, 2022	148.58	150.25	146.64	148.15	295,982	-3.12(-2.06%)
Jan 24, 2022	147.59	151.43	143.23	151.27	618,057	+0.78(+0.52%)
Jan 21, 2022	153.63	154.88	150.47	150.49	415,309	-4.00(-2.59%)
Jan 20, 2022	157.76	159.46	154.30	154.49	202,231	-1.96(-1.26%)
Jan 19, 2022	158.96	160.20	156.39	156.46	296,892	-1.99(-1.26%)
Jan 18, 2022	159.51	160.27	158.06	158.45	264,445	-3.52(-2.17%)
Jan 14, 2022				161.97	0	+0.67(+0.41%)
Jan 13, 2022	166.00	166.20	161.07	161.30	314,799	-4.10(-2.48%)
Jan 12, 2022	165.69	166.56	164.69	165.40	192,276	+0.83(+0.50%)
Jan 11, 2022	162.51	164.57	161.39	164.57	752,091	+1.82(+1.12%)
Jan 10, 2022	160.85	162.92	158.38	162.75	543,875	-0.28(-0.17%)
Jan 07, 2022	164.68	165.14	162.47	163.04	182,835	-1.56(-0.95%)
Jan 06, 2022	164.37	165.83	163.25	164.60	198,169	-0.58(-0.35%)
Jan 05, 2022	169.59	169.60	165.18	165.18	200,625	-5.17(-3.03%)
Jan 04, 2022	172.26	172.36	169.18	170.34	215,345	-1.64(-0.95%)
Jan 03, 2022	170.88	171.99	170.09	171.99	384,918	+1.72(+1.01%)
Dec 31, 2021	171.11	171.36	170.14	170.27	79,302	-0.91(-0.53%)
Dec 30, 2021	171.86	172.63	171.02	171.18	128,345	-0.75(-0.43%)
Dec 29, 2021	172.03	172.35	171.18	171.93	111,719	+0.01(+0.01%)
Dec 28, 2021	172.97	172.97	171.61	171.92	134,334	-0.57(-0.33%)
Dec 27, 2021	170.31	172.52	170.30	172.49	188,337	+2.70(+1.59%)
Dec 23, 2021	168.91	170.31	168.68	169.78	196,767	+1.28(+0.76%)
Dec 22, 2021	166.21	168.58	165.99	168.51	168,282	+2.25(+1.35%)
Dec 21, 2021	164.20	166.36	162.75	166.26	389,552	+3.50(+2.15%)
Dec 20, 2021	162.55	163.10	161.63	162.76	195,278	-1.99(-1.21%)
Dec 17, 2021	164.29	166.24	163.35	164.76	170,053	-1.00(-0.60%)
Dec 16, 2021	170.13	170.35	165.11	165.76	131,007	-3.91(-2.30%)
Dec 15, 2021	165.89	169.78	164.53	169.67	138,079	+3.78(+2.28%)
Dec 14, 2021	166.04	167.09	164.18	165.89	544,385	-1.99(-1.19%)
Dec 13, 2021	170.21	170.39	167.83	167.88	97,874	-2.37(-1.39%)
Dec 10, 2021	169.32	170.29	168.36	170.25	92,525	+2.14(+1.27%)
Dec 09, 2021	169.47	170.15	168.03	168.11	156,636	-1.78(-1.04%)
Dec 08, 2021	169.17	170.01	168.43	169.89	143,901	+0.93(+0.55%)
Dec 07, 2021	167.15	169.14	167.03	168.96	113,832	+4.62(+2.81%)
Dec 06, 2021	163.09	164.83	161.58	164.34	171,768	+1.96(+1.21%)
Dec 03, 2021	165.70	166.16	160.73	162.37	173,699	-2.14(-1.30%)
Dec 02, 2021	162.84	165.57	162.64	164.51	215,427	+0.85(+0.52%)

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.