Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	127.68	134.85	123.29	132.81	3,239,398	-12.20(-8.41%)
Feb 27, 2023	146.85	147.93	144.18	145.01	609,429	-0.87(-0.60%)
Feb 24, 2023	143.57	146.56	143.24	145.88	689,680	-0.13(-0.09%)
Feb 23, 2023	146.48	147.10	144.54	146.01	377,421	-0.35(-0.24%)
Feb 22, 2023	147.83	148.22	145.96	146.36	286,520	-1.15(-0.78%)
Feb 21, 2023	148.28	149.56	147.12	147.51	352,271	-2.17(-1.45%)
Feb 17, 2023	148.73	149.85	148.45	149.69	310,712	+0.76(+0.51%)
Feb 16, 2023	145.67	150.61	145.36	148.92	494,758	+1.83(+1.24%)
Feb 15, 2023	146.29	147.84	145.43	147.09	283,741	-0.20(-0.13%)
Feb 14, 2023	147.08	148.53	145.90	147.29	285,041	-0.05(-0.03%)
Feb 13, 2023	146.19	147.70	145.79	147.34	295,401	+1.34(+0.92%)
Feb 10, 2023	145.23	146.48	145.06	146.00	316,462	+1.25(+0.86%)
Feb 09, 2023	145.26	145.53	143.35	144.75	416,247	+0.56(+0.39%)
Feb 08, 2023	143.62	144.86	142.66	144.19	378,100	+0.70(+0.49%)
Feb 07, 2023	143.24	144.26	141.43	143.49	634,288	-0.43(-0.30%)
Feb 06, 2023	146.26	146.50	143.68	143.92	426,882	-3.45(-2.34%)
Feb 03, 2023	148.88	150.01	146.73	147.36	519,518	-2.00(-1.34%)
Feb 02, 2023	150.40	153.56	148.14	149.37	584,552	-2.23(-1.47%)
Feb 01, 2023	146.61	153.03	146.61	151.59	761,020	+4.43(+3.01%)
Jan 31, 2023	144.81	147.19	143.97	147.16	487,631	+3.03(+2.10%)
Jan 30, 2023	143.72	144.59	142.50	144.13	481,424	-0.05(-0.03%)
Jan 27, 2023	143.39	146.60	140.36	144.18	686,217	-0.32(-0.22%)
Jan 26, 2023	145.64	146.23	143.24	144.50	992,597	-0.62(-0.42%)
Jan 25, 2023	144.40	145.46	143.62	145.12	489,437	+0.00(+0.00%)
Jan 24, 2023	148.00	148.65	144.34	145.12	565,792	-2.24(-1.52%)
Jan 23, 2023	148.28	151.38	147.35	147.36	498,275	-1.05(-0.71%)
Jan 20, 2023	145.70	149.12	144.46	148.41	617,786	+3.16(+2.17%)
Jan 19, 2023	144.10	146.45	142.69	145.26	604,512	+0.64(+0.44%)
Jan 18, 2023	145.71	146.74	144.50	144.62	306,191	-0.89(-0.61%)
Jan 17, 2023	146.78	146.84	144.69	145.51	371,988	-1.32(-0.90%)
Jan 13, 2023	144.31	147.55	144.02	146.84	392,512	+1.69(+1.16%)
Jan 12, 2023	144.33	146.79	143.32	145.15	481,933	+1.49(+1.04%)
Jan 11, 2023	146.67	147.05	142.37	143.66	877,962	-2.80(-1.91%)
Jan 10, 2023	147.68	148.17	146.03	146.46	548,821	-0.60(-0.41%)
Jan 09, 2023	151.48	151.48	146.36	147.05	640,805	-3.83(-2.54%)
Jan 06, 2023	149.04	151.67	148.49	150.89	761,962	+2.97(+2.01%)
Jan 05, 2023	144.09	148.24	143.67	147.92	902,498	+3.18(+2.20%)
Jan 04, 2023	142.21	144.75	141.55	144.74	879,991	+3.14(+2.22%)
Jan 03, 2023	141.51	142.32	139.30	141.60	681,645	+1.71(+1.22%)
Dec 30, 2022	139.08	139.94	138.24	139.90	380,813	+0.10(+0.07%)
Dec 29, 2022	139.14	141.38	138.35	139.80	360,150	+1.41(+1.02%)
Dec 28, 2022	140.11	141.14	137.91	138.39	413,150	-1.88(-1.34%)
Dec 27, 2022	139.80	141.02	138.56	140.26	283,603	+0.50(+0.35%)
Dec 23, 2022	139.56	140.09	138.44	139.77	378,580	-0.23(-0.16%)
Dec 22, 2022	140.03	140.63	136.24	139.99	718,256	-1.00(-0.71%)
Dec 21, 2022	135.68	141.05	135.68	141.00	1,300,064	+6.37(+4.73%)
Dec 20, 2022	133.12	136.33	133.01	134.63	729,000	+1.08(+0.81%)
Dec 19, 2022	134.40	135.79	133.47	133.55	1,112,944	-1.26(-0.94%)
Dec 16, 2022	130.67	136.23	130.67	134.81	2,443,522	+3.22(+2.44%)
Dec 15, 2022	128.23	131.75	128.04	131.59	1,366,529	+1.69(+1.30%)
Dec 14, 2022	129.10	132.23	127.89	129.91	887,076	+1.37(+1.07%)
Dec 13, 2022	130.58	130.58	127.38	128.54	484,165	+1.04(+0.82%)
Dec 12, 2022	126.47	127.54	125.08	127.49	464,855	+1.06(+0.84%)
Dec 09, 2022	127.42	128.08	126.20	126.43	449,267	-2.26(-1.76%)
Dec 08, 2022	127.52	129.79	126.45	128.69	501,386	+1.48(+1.16%)
Dec 07, 2022	127.54	128.29	126.23	127.22	513,589	+0.17(+0.13%)
Dec 06, 2022	126.36	127.22	124.99	127.05	665,923	+0.59(+0.46%)
Dec 05, 2022	127.10	127.22	124.71	126.46	603,783	-1.98(-1.54%)
Dec 02, 2022	127.60	129.24	126.64	128.44	916,541	-0.84(-0.65%)

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.