Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	105.83	107.51	103.98	105.58	1,362,007	-3.60(-3.29%)
Feb 25, 2022	105.77	109.30	106.75	109.18	979,824	+4.47(+4.27%)
Feb 24, 2022	101.27	105.34	100.24	104.71	1,413,068	-0.63(-0.60%)
Feb 23, 2022	109.84	110.16	104.90	105.34	876,087	-3.49(-3.21%)
Feb 22, 2022	109.40	110.77	107.78	108.83	959,310	-1.03(-0.94%)
Feb 18, 2022				109.86	0	+0.06(+0.06%)
Feb 17, 2022	116.29	116.29	109.43	109.80	1,063,390	-7.26(-6.20%)
Feb 16, 2022	115.81	117.81	115.17	117.06	983,078	+0.93(+0.80%)
Feb 15, 2022	114.00	116.40	113.72	116.13	839,193	+3.49(+3.10%)
Feb 14, 2022	114.53	115.30	111.48	112.63	1,127,611	-1.48(-1.30%)
Feb 11, 2022	115.35	117.45	113.54	114.12	1,316,748	-1.94(-1.67%)
Feb 10, 2022	116.26	118.55	115.42	116.05	1,051,314	-0.79(-0.67%)
Feb 09, 2022	116.53	117.06	114.41	116.84	623,001	+0.81(+0.69%)
Feb 08, 2022	114.32	116.51	114.32	116.04	1,115,230	+2.36(+2.07%)
Feb 07, 2022	113.00	114.27	112.10	113.68	846,707	+0.98(+0.87%)
Feb 04, 2022	110.94	113.55	110.48	112.70	937,725	+1.84(+1.66%)
Feb 03, 2022	111.21			110.86	1,022,725	-0.68(-0.61%)
Feb 02, 2022	110.10	111.87	109.26	111.54	927,119	+1.22(+1.11%)
Feb 01, 2022	108.18	110.47	106.89	110.32	1,064,870	+2.20(+2.03%)
Jan 31, 2022	106.81			108.12	1,206,206	+0.93(+0.86%)
Jan 28, 2022	105.92	107.30	104.47	107.19	690,958	+0.83(+0.78%)
Jan 27, 2022	108.21	110.00	105.48	106.36	1,149,371	-0.44(-0.42%)
Jan 26, 2022	107.81	109.78	106.10	106.80	1,483,405	-0.17(-0.16%)
Jan 25, 2022	106.22	108.14	104.14	106.97	1,257,113	-0.85(-0.79%)
Jan 24, 2022	103.29	108.20	101.96	107.82	1,643,208	+2.22(+2.10%)
Jan 21, 2022	110.28	110.49	104.65	105.61	1,804,601	-5.64(-5.07%)
Jan 20, 2022	116.36	118.45	110.50	111.25	2,395,574	-5.40(-4.63%)
Jan 19, 2022	122.99	122.99	116.55	116.65	1,643,190	-5.93(-4.84%)
Jan 18, 2022	123.25	123.60	121.40	122.58	1,096,245	-1.28(-1.03%)
Jan 14, 2022				123.86	0	+0.36(+0.29%)
Jan 13, 2022	123.29	125.28	123.20	123.50	1,017,553	+0.44(+0.36%)
Jan 12, 2022	122.25	123.41	121.53	123.05	1,116,359	+1.06(+0.87%)
Jan 11, 2022	120.85	122.54	119.27	122.00	1,101,101	+2.19(+1.83%)
Jan 10, 2022	120.50	120.73	118.26	119.81	1,038,760	-0.38(-0.32%)
Jan 07, 2022	116.73	120.70	116.67	120.19	1,236,619	+3.41(+2.92%)
Jan 06, 2022	117.42	118.31	115.16	116.78	631,559	+1.44(+1.25%)
Jan 05, 2022	117.72	118.31	115.11	115.34	861,864	-0.79(-0.68%)
Jan 04, 2022	113.26	117.16	113.26	116.13	954,468	+4.25(+3.79%)
Jan 03, 2022	111.87	112.38	110.90	111.88	696,984	+1.01(+0.91%)
Dec 31, 2021	110.24	110.24	109.96	110.87	398,757	+0.19(+0.17%)
Dec 30, 2021	111.44	112.30	110.49	110.69	255,314	-0.56(-0.51%)
Dec 29, 2021	111.65	111.98	110.93	111.25	311,468	-0.03(-0.03%)
Dec 28, 2021	111.80	112.57	111.13	111.28	431,723	-0.49(-0.44%)
Dec 27, 2021	109.63	111.83	108.99	111.77	400,083	+2.20(+2.01%)
Dec 23, 2021	109.87	111.23	109.43	109.58	507,097	+0.40(+0.37%)
Dec 22, 2021	109.10	110.06	108.54	109.18	465,288	-0.01(-0.01%)
Dec 21, 2021	107.46	109.86	107.46	109.19	580,062	+3.06(+2.88%)
Dec 20, 2021	106.76	106.88	104.28	106.13	818,399	-2.54(-2.34%)
Dec 17, 2021	110.19	110.29	107.46	108.67	1,551,202	-1.64(-1.49%)
Dec 16, 2021	110.20	111.38	109.05	110.31	942,981	+1.39(+1.28%)
Dec 15, 2021	109.14	109.29	107.19	108.92	644,846	+0.01(+0.01%)
Dec 14, 2021	108.52	110.17	107.06	108.91	802,347	+0.39(+0.36%)
Dec 13, 2021	109.61	109.61	107.30	108.52	589,064	-1.19(-1.08%)
Dec 10, 2021	111.00	111.22	108.77	109.70	449,850	-0.54(-0.49%)
Dec 09, 2021	109.18	110.83	108.70	110.24	561,927	+0.47(+0.43%)
Dec 08, 2021	111.39	111.59	109.14	109.77	680,433	-0.97(-0.87%)
Dec 07, 2021	110.00	111.34	109.31	110.74	534,781	+1.50(+1.38%)
Dec 06, 2021	109.32	110.48	108.42	109.23	801,530	+1.73(+1.61%)
Dec 03, 2021	109.92	110.02	106.31	107.50	637,083	-1.86(-1.70%)
Dec 02, 2021	105.96	109.59	105.45	109.36	952,080	+4.18(+3.98%)

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.