Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	147.45	148.27	145.59	147.39	3,546,735	-0.88(-0.59%)
Feb 25, 2022	146.59	148.44	145.78	148.26	1,894,700	+2.28(+1.56%)
Feb 24, 2022	139.53	146.49	139.04	145.98	3,353,621	+4.49(+3.17%)
Feb 23, 2022	144.47	145.73	141.45	141.50	2,170,135	-2.85(-1.97%)
Feb 22, 2022	143.59	145.93	141.82	144.34	2,921,173	+0.72(+0.50%)
Feb 18, 2022				143.63	0	-0.91(-0.63%)
Feb 17, 2022	145.95	146.09	144.30	144.54	3,511,755	-1.15(-0.79%)
Feb 16, 2022	146.54	146.84	144.52	145.69	2,317,292	-0.82(-0.56%)
Feb 15, 2022	149.68	149.90	145.89	146.51	2,872,885	-1.75(-1.18%)
Feb 14, 2022	149.82	150.30	147.13	148.26	2,425,651	-1.15(-0.77%)
Feb 11, 2022	153.27	154.39	148.34	149.41	3,300,556	-3.69(-2.41%)
Feb 10, 2022	156.69	158.26	152.56	153.10	2,121,426	-5.83(-3.67%)
Feb 09, 2022	158.62	160.23	157.99	158.93	3,181,691	+1.90(+1.21%)
Feb 08, 2022	159.94	160.37	156.82	157.03	2,080,412	-3.01(-1.88%)
Feb 07, 2022	159.73	161.48	159.29	160.04	1,241,882	+0.52(+0.33%)
Feb 04, 2022	158.91	161.69	157.93	159.52	1,237,763	-1.22(-0.76%)
Feb 03, 2022	161.73		160.48	160.74	1,168,572	-2.05(-1.26%)
Feb 02, 2022	160.57	163.35	160.22	162.79	1,864,189	+3.03(+1.90%)
Feb 01, 2022	160.99	161.77	158.02	159.76	1,700,196	-1.72(-1.06%)
Jan 31, 2022	158.99	161.68		161.47	2,346,763	+1.62(+1.01%)
Jan 28, 2022	154.85	159.93	152.24	159.85	2,186,779	+8.06(+5.31%)
Jan 27, 2022	157.04	157.48	150.47	151.79	2,598,179	-4.72(-3.01%)
Jan 26, 2022	162.17	163.17	155.54	156.51	2,790,663	-4.67(-2.90%)
Jan 25, 2022	160.69	162.51	159.06	161.18	1,650,039	-1.27(-0.78%)
Jan 24, 2022	160.49	162.91	157.31	162.45	2,375,982	+1.20(+0.75%)
Jan 21, 2022	161.91	163.69	161.91	161.24	1,597,339	+0.53(+0.33%)
Jan 20, 2022	162.29	164.83	160.42	160.71	1,628,553	-1.36(-0.84%)
Jan 19, 2022	163.52	165.27	162.04	162.07	2,238,391	-0.72(-0.44%)
Jan 18, 2022	161.02	163.47	160.39	162.79	1,901,968	-0.13(-0.08%)
Jan 14, 2022				162.92	0	-2.86(-1.72%)
Jan 13, 2022	167.67	168.26	165.25	165.78	1,798,202	-1.81(-1.08%)
Jan 12, 2022	165.82	168.77	165.44	167.59	2,319,071	+1.62(+0.98%)
Jan 11, 2022	168.94	168.94	164.54	165.97	2,765,320	-2.72(-1.62%)
Jan 10, 2022	170.41	170.41	166.43	168.69	2,189,731	-3.59(-2.08%)
Jan 07, 2022	170.48	174.50	169.21	172.28	2,555,534	+1.97(+1.16%)
Jan 06, 2022	167.67	170.97	163.90	170.31	2,930,310	+3.57(+2.14%)
Jan 05, 2022	175.84	175.84	166.22	166.74	4,043,020	-12.11(-6.77%)
Jan 04, 2022	183.26	184.25	178.63	178.85	2,143,705	-4.95(-2.69%)
Jan 03, 2022	184.91	184.91	180.29	183.79	1,855,691	-0.88(-0.48%)
Dec 31, 2021	184.29	185.67	183.62	184.68	835,783	+0.73(+0.39%)
Dec 30, 2021	184.02	184.63	182.88	183.95	831,334	+0.55(+0.30%)
Dec 29, 2021	182.29	183.78	181.09	183.41	960,139	+0.88(+0.48%)
Dec 28, 2021	181.15	183.00	180.53	182.52	1,306,659	+1.37(+0.76%)
Dec 27, 2021	177.45	181.30	176.71	181.15	1,040,510	+4.74(+2.69%)
Dec 23, 2021	176.63	177.52	175.32	176.41	1,368,784	-0.17(-0.10%)
Dec 22, 2021	176.32	176.81	175.29	176.57	1,316,883	+0.88(+0.50%)
Dec 21, 2021	179.56	180.34	174.79	175.69	1,627,073	-3.14(-1.76%)
Dec 20, 2021	176.57	179.28	175.71	178.83	1,239,386	+0.70(+0.39%)
Dec 17, 2021	177.59	180.62	176.77	178.13	3,822,266	+0.77(+0.43%)
Dec 16, 2021	174.50	177.81	174.04	177.36	1,844,233	+3.07(+1.76%)
Dec 15, 2021	173.42	174.88	172.23	174.29	1,459,676	+1.86(+1.08%)
Dec 14, 2021	174.09	174.28	170.45	172.43	1,841,342	-2.00(-1.15%)
Dec 13, 2021	169.49	174.98	169.49	174.43	1,908,736	+4.76(+2.81%)
Dec 10, 2021	166.77	169.95	165.84	169.67	1,870,353	+3.15(+1.89%)
Dec 09, 2021	167.82	168.44	165.83	166.52	1,629,066	-1.70(-1.01%)
Dec 08, 2021	168.45	170.18	167.22	168.22	2,616,983	-0.53(-0.31%)
Dec 07, 2021	166.18	169.05	165.81	168.74	2,104,415	+3.80(+2.31%)
Dec 06, 2021	162.94	166.09	162.31	164.94	2,325,326	+2.60(+1.60%)
Dec 03, 2021	163.36	163.98	160.88	162.34	1,403,665	-0.69(-0.42%)
Dec 02, 2021	159.70	164.66	159.42	163.03	2,005,233	+4.46(+2.81%)

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.