Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	229.33	235.01	228.48	234.49	3,522,145	-0.44(-0.19%)
Feb 25, 2022	230.98	236.78	233.21	234.93	2,672,604	+5.24(+2.28%)
Feb 24, 2022	228.09	230.36	224.68	229.69	4,157,119	-2.59(-1.12%)
Feb 23, 2022	235.33	238.70	231.79	232.28	3,527,131	-1.38(-0.59%)
Feb 22, 2022	238.14	239.36	232.71	233.66	4,595,745	-4.67(-1.96%)
Feb 18, 2022				238.32	0	+0.19(+0.08%)
Feb 17, 2022	239.38	240.32	236.78	238.13	2,843,682	-2.68(-1.11%)
Feb 16, 2022	235.72	241.79	235.72	240.81	3,681,507	+4.26(+1.80%)
Feb 15, 2022	232.45	237.18	231.96	236.55	3,423,923	+6.42(+2.79%)
Feb 14, 2022	227.83	231.26	226.17	230.12	2,560,568	+3.55(+1.57%)
Feb 11, 2022	228.98	231.97	225.53	226.58	2,507,582	-3.14(-1.37%)
Feb 10, 2022	231.07	233.49	228.59	229.72	2,144,634	-4.15(-1.77%)
Feb 09, 2022	232.61	233.97	231.24	233.86	3,304,479	+3.36(+1.46%)
Feb 08, 2022	230.74	232.61	229.65	230.50	3,191,130	+1.71(+0.75%)
Feb 07, 2022	231.65	232.43	227.85	228.80	3,233,081	-1.18(-0.51%)
Feb 04, 2022	232.11	233.48	228.81	229.97	3,798,095	-1.86(-0.80%)
Feb 03, 2022	237.48		231.06	231.83	3,862,876	-6.56(-2.75%)
Feb 02, 2022	233.43	238.90	233.43	238.39	2,782,751	+4.32(+1.84%)
Feb 01, 2022	232.27	235.66	231.33	234.07	2,570,191	+2.05(+0.88%)
Jan 31, 2022	232.45		230.37	232.02	3,711,863	-1.31(-0.56%)
Jan 28, 2022	232.45	233.32	227.33	233.33	2,803,666	+1.27(+0.55%)
Jan 27, 2022	234.66	235.93	230.29	232.06	3,209,936	-0.28(-0.12%)
Jan 26, 2022	233.96	237.34	230.75	232.34	3,719,658	+0.72(+0.31%)
Jan 25, 2022	230.21	232.97	226.94	231.62	3,502,652	-0.93(-0.40%)
Jan 24, 2022	230.48	233.32	226.88	232.54	5,368,195	-1.17(-0.50%)
Jan 21, 2022	232.13	237.70	229.83	233.71	5,198,806	+4.04(+1.76%)
Jan 20, 2022	225.07	233.08	224.86	229.67	4,485,576	+2.45(+1.08%)
Jan 19, 2022	227.71	229.31	224.89	227.22	5,176,061	+1.38(+0.61%)
Jan 18, 2022	232.26	232.96	224.67	225.85	6,062,706	-7.81(-3.34%)
Jan 14, 2022				233.66	0	-1.28(-0.55%)
Jan 13, 2022	234.82	236.03	234.05	234.94	2,756,266	+0.59(+0.25%)
Jan 12, 2022	234.93	236.21	233.43	234.35	2,614,774	+0.55(+0.24%)
Jan 11, 2022	237.91	238.32	232.52	233.80	3,253,561	-3.66(-1.54%)
Jan 10, 2022	241.49	241.49	235.68	237.46	3,521,815	-4.27(-1.77%)
Jan 07, 2022	239.84	242.99	238.68	241.73	2,475,976	+1.22(+0.51%)
Jan 06, 2022	240.99	241.65	238.98	240.50	2,468,774	+0.66(+0.28%)
Jan 05, 2022	239.90	241.66	238.77	239.84	3,848,612	+0.72(+0.30%)
Jan 04, 2022	237.19	241.37	236.59	239.12	2,790,484	+4.04(+1.72%)
Jan 03, 2022	240.28	240.51	233.87	235.08	2,582,443	-3.95(-1.65%)
Dec 31, 2021	236.76	240.35	236.38	239.03	1,598,672	+2.27(+0.96%)
Dec 30, 2021	238.40	238.76	235.85	236.76	1,226,159	-1.41(-0.59%)
Dec 29, 2021	237.20	238.87	236.66	238.17	1,165,919	+1.71(+0.72%)
Dec 28, 2021	235.16	237.51	234.67	236.46	1,180,100	+1.21(+0.52%)
Dec 27, 2021	233.60	235.53	232.85	235.25	1,240,094	+2.19(+0.94%)
Dec 23, 2021	230.81	234.17	230.69	233.06	1,745,144	+2.61(+1.13%)
Dec 22, 2021	229.60	231.13	228.74	230.45	1,710,631	+0.64(+0.28%)
Dec 21, 2021	230.27	231.87	228.44	229.81	2,894,469	+1.50(+0.66%)
Dec 20, 2021	227.69	228.56	225.88	228.31	2,919,481	-1.95(-0.84%)
Dec 17, 2021	233.96	234.65	229.82	230.26	5,230,228	-4.25(-1.81%)
Dec 16, 2021	234.09	235.97	232.56	234.51	2,433,173	+1.16(+0.50%)
Dec 15, 2021	232.37	233.57	230.41	233.35	2,666,201	+2.37(+1.03%)
Dec 14, 2021	231.83	233.23	229.72	230.98	2,840,538	-1.07(-0.46%)
Dec 13, 2021	233.77	234.62	230.77	232.04	2,698,754	-2.57(-1.09%)
Dec 10, 2021	234.78	235.78	233.30	234.61	2,052,217	+1.14(+0.49%)
Dec 09, 2021	233.29	235.49	232.35	233.47	2,100,104	-0.33(-0.14%)
Dec 08, 2021	233.52	234.82	231.53	233.80	1,921,581	+0.12(+0.05%)
Dec 07, 2021	233.48	236.01	233.06	233.68	2,404,741	+1.33(+0.57%)
Dec 06, 2021	229.75	233.80	228.29	232.35	2,778,558	+5.32(+2.34%)
Dec 03, 2021	227.73	229.49	224.78	227.03	3,135,933	+0.33(+0.15%)
Dec 02, 2021	222.21	227.98	221.04	226.70	4,006,166	+6.45(+2.93%)

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.