Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	152.68	156.70	148.23	151.58	468,340	-2.74(-1.78%)
Feb 25, 2022	157.16	155.57	151.52	154.32	795,319	-5.35(-3.35%)
Feb 24, 2022	130.24	161.21	125.45	159.67	1,427,890	+29.55(+22.71%)
Feb 23, 2022	135.66	137.73	130.02	130.12	776,147	-2.86(-2.15%)
Feb 22, 2022	133.19	138.56	131.92	132.98	634,023	-1.68(-1.25%)
Feb 18, 2022				134.66	0	-1.82(-1.33%)
Feb 17, 2022	142.32	143.57	136.09	136.48	382,835	-8.68(-5.98%)
Feb 16, 2022	144.42	145.79	140.64	145.16	274,891	-0.60(-0.41%)
Feb 15, 2022	141.54	146.09	141.22	145.76	337,526	+7.31(+5.28%)
Feb 14, 2022	138.11	143.02	136.61	138.45	350,185	-0.09(-0.06%)
Feb 11, 2022	144.44	146.68	137.63	138.53	336,738	-5.43(-3.77%)
Feb 10, 2022	144.18	150.86	142.73	143.97	364,510	-4.86(-3.27%)
Feb 09, 2022	146.37	148.90	144.41	148.83	264,543	+5.22(+3.63%)
Feb 08, 2022	140.77	144.18	140.07	143.61	276,290	+2.54(+1.80%)
Feb 07, 2022	141.69	144.82	140.78	141.07	240,224	-0.08(-0.06%)
Feb 04, 2022	137.77	141.95	136.13	141.15	621,711	+2.88(+2.08%)
Feb 03, 2022	144.64		138.00	138.27	556,674	-11.00(-7.37%)
Feb 02, 2022	150.10	150.69	145.65	149.27	405,019	-0.45(-0.30%)
Feb 01, 2022	151.03	151.66	146.25	149.72	312,681	-0.49(-0.33%)
Jan 31, 2022	141.09	150.35		150.21	538,957	+9.81(+6.99%)
Jan 28, 2022	137.33	140.39	133.97	140.39	423,647	+2.87(+2.08%)
Jan 27, 2022	145.26	145.60	136.63	137.53	457,241	-5.26(-3.69%)
Jan 26, 2022	144.76	148.75	141.39	142.79	387,035	+0.83(+0.59%)
Jan 25, 2022	143.37	145.52	140.26	141.96	556,485	-5.70(-3.86%)
Jan 24, 2022	139.64	148.04	137.18	147.66	758,887	+5.26(+3.70%)
Jan 21, 2022	143.32	146.94	141.69	142.40	558,519	-0.59(-0.41%)
Jan 20, 2022	147.21	149.57	142.86	142.99	477,036	-3.11(-2.13%)
Jan 19, 2022	148.97	151.11	144.87	146.10	395,046	-2.06(-1.39%)
Jan 18, 2022	158.74	158.97	147.87	148.16	545,443	-12.59(-7.83%)
Jan 14, 2022				160.76	0	+6.33(+4.10%)
Jan 13, 2022	159.55	162.02	154.33	154.43	286,262	-4.09(-2.58%)
Jan 12, 2022	159.24	161.17	156.31	158.52	304,747	+0.03(+0.02%)
Jan 11, 2022	156.61	159.49	154.93	158.49	314,660	+1.80(+1.15%)
Jan 10, 2022	154.72	156.91	150.63	156.69	367,113	+1.25(+0.81%)
Jan 07, 2022	160.92	161.67	155.42	155.43	439,037	-5.76(-3.58%)
Jan 06, 2022	161.89	165.59	157.51	161.20	504,909	-1.34(-0.82%)
Jan 05, 2022	171.58	174.91	162.44	162.54	740,144	-8.95(-5.22%)
Jan 04, 2022	168.69	172.03	165.45	171.49	727,426	+3.77(+2.25%)
Jan 03, 2022	161.85	167.90	160.48	167.72	558,633	+6.24(+3.87%)
Dec 31, 2021	162.18	163.83	161.28	161.48	240,744	-0.31(-0.19%)
Dec 30, 2021	164.44	167.52	161.61	161.79	587,366	-2.10(-1.28%)
Dec 29, 2021	160.30	164.08	160.11	163.90	379,449	+3.45(+2.15%)
Dec 28, 2021	158.13	161.13	156.79	160.44	437,357	+2.56(+1.62%)
Dec 27, 2021	156.29	158.03	154.79	157.88	282,131	+1.88(+1.20%)
Dec 23, 2021	155.32	157.52	155.20	156.00	189,548	+0.93(+0.60%)
Dec 22, 2021	153.29	155.39	152.25	155.07	448,633	+1.19(+0.78%)
Dec 21, 2021	149.25	153.91	147.75	153.88	624,835	-1.79(-1.15%)
Dec 20, 2021	148.26	155.67	145.15	155.67	374,375	+5.11(+3.39%)
Dec 17, 2021	144.82	152.34	143.71	150.56	1,299,208	+3.95(+2.70%)
Dec 16, 2021	154.06	154.86	143.06	146.61	604,116	-6.72(-4.38%)
Dec 15, 2021	153.06	154.04	147.72	153.33	405,810	+1.23(+0.81%)
Dec 14, 2021	150.12	154.07	149.52	152.10	563,331	-1.24(-0.81%)
Dec 13, 2021	154.54	157.08	151.72	153.33	703,758	-0.60(-0.39%)
Dec 10, 2021	156.58	157.03	152.66	153.94	376,370	+0.09(+0.06%)
Dec 09, 2021	155.53	158.55	152.92	153.85	400,536	-3.33(-2.12%)
Dec 08, 2021	153.11	157.80	151.03	157.18	520,762	+4.77(+3.13%)
Dec 07, 2021	149.42	153.33	149.39	152.41	553,448	+5.39(+3.67%)
Dec 06, 2021	141.53	147.94	138.77	147.01	766,738	+5.77(+4.09%)
Dec 03, 2021	142.98	144.95	138.92	141.24	490,722	-1.39(-0.97%)
Dec 02, 2021	137.94	143.21	136.65	142.63	420,168	+4.23(+3.06%)

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.