Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	184.20	186.94	183.18	186.09	805,763	-0.57(-0.31%)
Feb 25, 2022	183.20	187.57	184.02	186.66	362,609	+3.39(+1.85%)
Feb 24, 2022	177.29	183.68	176.16	183.27	540,128	+3.40(+1.89%)
Feb 23, 2022	183.57	184.47	179.69	179.86	458,882	-3.10(-1.70%)
Feb 22, 2022	184.10	185.25	181.88	182.97	486,376	-0.64(-0.35%)
Feb 18, 2022				183.61	0	+0.61(+0.33%)
Feb 17, 2022	182.38	185.33	182.25	183.00	638,206	-1.23(-0.67%)
Feb 16, 2022	185.59	186.38	183.63	184.23	443,389	-1.25(-0.67%)
Feb 15, 2022	188.21	188.97	184.24	185.48	664,366	-0.40(-0.21%)
Feb 14, 2022	184.45	187.18	183.90	185.88	756,801	+1.78(+0.97%)
Feb 11, 2022	189.20	189.56	182.46	184.09	734,800	-4.66(-2.47%)
Feb 10, 2022	189.65	193.38	187.56	188.76	508,199	-4.07(-2.11%)
Feb 09, 2022	193.94	194.90	192.46	192.83	500,215	+1.08(+0.56%)
Feb 08, 2022	192.87	193.33	190.56	191.75	525,780	-0.23(-0.12%)
Feb 07, 2022	192.00	193.82	190.89	191.99	661,926	+0.48(+0.25%)
Feb 04, 2022	194.91	195.86	190.68	191.50	607,121	-4.98(-2.54%)
Feb 03, 2022	200.12		195.32	196.49	616,056	-3.76(-1.88%)
Feb 02, 2022	209.23	209.68	199.72	200.25	1,161,361	-9.44(-4.50%)
Feb 01, 2022	208.58	210.11	206.95	209.68	412,566	+0.77(+0.37%)
Jan 31, 2022	204.45	209.13		208.92	401,657	+4.03(+1.96%)
Jan 28, 2022	201.24	205.00	198.74	204.89	295,439	+2.54(+1.26%)
Jan 27, 2022	206.78	208.82	200.89	202.35	368,237	-2.92(-1.42%)
Jan 26, 2022	210.17	213.45	203.23	205.27	473,709	-3.69(-1.76%)
Jan 25, 2022	210.22	211.97	205.01	208.96	425,742	-4.97(-2.32%)
Jan 24, 2022	210.13	214.71	206.72	213.92	602,434	+1.41(+0.66%)
Jan 21, 2022	209.04	214.18	207.88	212.51	655,147	+2.96(+1.41%)
Jan 20, 2022	210.49	212.89	208.28	209.56	406,403	+0.00(+0.00%)
Jan 19, 2022	212.03	212.85	208.99	209.56	350,067	-1.46(-0.69%)
Jan 18, 2022	210.99	211.76	206.44	211.02	490,503	-2.62(-1.23%)
Jan 14, 2022				213.64	0	-5.72(-2.61%)
Jan 13, 2022	219.59	221.14	218.52	219.36	217,462	-0.17(-0.08%)
Jan 12, 2022	219.57	221.17	218.81	219.53	249,007	+0.75(+0.34%)
Jan 11, 2022	218.12	218.92	213.57	218.79	234,277	+1.28(+0.59%)
Jan 10, 2022	218.00	218.86	215.06	217.51	294,830	-2.64(-1.20%)
Jan 07, 2022	223.13	223.60	219.43	220.15	281,686	-3.00(-1.34%)
Jan 06, 2022	223.88	225.76	222.66	223.15	215,664	-0.66(-0.29%)
Jan 05, 2022	228.59	229.87	223.71	223.81	285,399	-4.03(-1.77%)
Jan 04, 2022	223.86	228.47	223.84	227.84	308,781	+4.67(+2.09%)
Jan 03, 2022	228.62	228.94	221.23	223.17	299,489	-5.45(-2.38%)
Dec 31, 2021	227.75	229.39	227.28	228.62	486,872	+0.86(+0.38%)
Dec 30, 2021	228.89	229.31	227.40	227.76	302,914	-0.39(-0.17%)
Dec 29, 2021	227.91	228.98	226.45	228.15	392,063	+0.83(+0.37%)
Dec 28, 2021	225.37	227.66	225.35	227.31	177,441	+1.31(+0.58%)
Dec 27, 2021	224.16	226.19	223.21	226.01	283,195	+2.88(+1.29%)
Dec 23, 2021	222.35	225.12	222.35	223.12	367,970	+1.54(+0.69%)
Dec 22, 2021	221.31	223.74	220.41	221.59	287,487	+0.57(+0.26%)
Dec 21, 2021	218.00	221.29	217.58	221.01	298,369	+4.81(+2.22%)
Dec 20, 2021	219.14	219.90	214.82	216.21	572,119	-5.07(-2.29%)
Dec 17, 2021	230.64	231.59	220.46	221.28	823,566	-10.42(-4.50%)
Dec 16, 2021	231.00	232.50	229.57	231.70	347,746	+1.63(+0.71%)
Dec 15, 2021	227.04	230.46	225.63	230.06	293,971	+3.55(+1.57%)
Dec 14, 2021	228.29	228.94	225.28	226.51	207,034	-2.31(-1.01%)
Dec 13, 2021	228.59	229.65	226.76	228.82	228,867	+0.23(+0.10%)
Dec 10, 2021	228.23	229.09	227.20	228.59	200,092	+0.91(+0.40%)
Dec 09, 2021	228.72	229.29	227.68	227.68	187,533	-1.68(-0.73%)
Dec 08, 2021	227.56	229.53	226.18	229.36	179,161	+1.89(+0.83%)
Dec 07, 2021	228.89	230.73	226.96	227.48	296,369	+0.44(+0.19%)
Dec 06, 2021	224.55	229.13	222.78	227.04	371,372	+6.19(+2.80%)
Dec 03, 2021	221.56	221.99	218.40	220.85	264,749	+0.08(+0.03%)
Dec 02, 2021	214.59	222.33	214.25	220.77	393,811	+6.83(+3.19%)

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.