Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	109.18	111.73	109.18	110.79	249,475	-0.47(-0.42%)
Feb 25, 2022	108.16	111.29	108.14	111.26	211,074	+3.91(+3.64%)
Feb 24, 2022	101.94	107.49	101.77	107.35	293,758	+3.00(+2.87%)
Feb 23, 2022	106.03	106.22	104.26	104.35	244,205	-0.57(-0.54%)
Feb 22, 2022	107.37	108.18	104.52	104.92	244,908	-2.46(-2.29%)
Feb 18, 2022				107.38	0	-0.17(-0.16%)
Feb 17, 2022	110.00	110.00	107.44	107.55	170,384	-3.38(-3.05%)
Feb 16, 2022	111.33	111.51	109.94	110.93	228,094	-0.82(-0.73%)
Feb 15, 2022	110.75	112.19	110.38	111.75	136,442	+2.28(+2.08%)
Feb 14, 2022	108.89	110.31	108.66	109.47	278,920	+1.29(+1.19%)
Feb 11, 2022	112.55	112.55	107.61	108.18	248,755	-3.76(-3.36%)
Feb 10, 2022	114.76	117.42	111.71	111.94	351,857	-5.68(-4.83%)
Feb 09, 2022	116.75	118.50	116.66	117.62	181,133	+1.72(+1.48%)
Feb 08, 2022	112.03	116.47	112.03	115.90	176,138	+3.53(+3.14%)
Feb 07, 2022	113.40	113.55	111.68	112.37	186,428	-1.92(-1.68%)
Feb 04, 2022	113.34	115.28	111.76	114.29	163,679	-0.15(-0.13%)
Feb 03, 2022	114.33			114.44	228,681	-1.03(-0.89%)
Feb 02, 2022	115.12	116.00	113.52	115.47	280,434	-0.22(-0.19%)
Feb 01, 2022	114.59	116.12	112.46	115.69	272,140	+0.82(+0.71%)
Jan 31, 2022	110.77	114.88		114.87	379,105	+3.02(+2.70%)
Jan 28, 2022	112.38	112.38	108.43	111.85	329,654	+0.08(+0.07%)
Jan 27, 2022	113.42	114.69	111.00	111.77	216,694	-0.55(-0.49%)
Jan 26, 2022	113.92	116.86	111.72	112.32	254,647	-0.89(-0.79%)
Jan 25, 2022	114.75	115.35	111.70	113.21	269,739	-3.33(-2.86%)
Jan 24, 2022	111.10	117.48	110.42	116.54	257,431	+3.19(+2.81%)
Jan 21, 2022	113.49	116.47	112.67	113.35	332,053	-0.47(-0.41%)
Jan 20, 2022	114.83	116.82	113.53	113.82	236,565	-1.00(-0.87%)
Jan 19, 2022	115.01	115.49	113.54	114.82	253,913	+0.04(+0.03%)
Jan 18, 2022	116.47	116.91	113.65	114.78	234,588	-3.67(-3.10%)
Jan 14, 2022				118.45	0	+0.22(+0.19%)
Jan 13, 2022	119.36	121.16	117.64	118.23	201,326	-0.13(-0.11%)
Jan 12, 2022	121.40	122.11	118.10	118.36	208,855	-2.45(-2.03%)
Jan 11, 2022	120.83	121.47	118.08	120.81	167,499	+1.77(+1.49%)
Jan 10, 2022	118.08	119.10	116.46	119.04	170,199	-0.48(-0.40%)
Jan 07, 2022	123.85	124.33	119.34	119.52	174,329	-4.73(-3.81%)
Jan 06, 2022	126.58	127.66	124.05	124.25	196,805	-1.90(-1.51%)
Jan 05, 2022	130.78	131.89	126.03	126.15	214,081	-5.11(-3.89%)
Jan 04, 2022	127.08	131.58	126.73	131.26	261,626	+7.20(+5.80%)
Jan 03, 2022	123.69	124.68	122.40	124.06	144,480	+0.66(+0.53%)
Dec 31, 2021	123.00	124.17	123.00	123.40	83,287	+0.01(+0.01%)
Dec 30, 2021	124.77	125.14	123.18	123.39	102,025	-1.07(-0.86%)
Dec 29, 2021	124.66	125.60	123.77	124.46	82,316	+0.31(+0.25%)
Dec 28, 2021	123.65	125.60	123.31	124.15	127,522	-0.04(-0.03%)
Dec 27, 2021	121.46	124.28	121.33	124.19	111,433	+3.29(+2.72%)
Dec 23, 2021	120.51	121.73	119.69	120.90	184,169	+1.13(+0.94%)
Dec 22, 2021	119.62	120.39	118.73	119.77	198,704	-0.21(-0.18%)
Dec 21, 2021	117.22	120.05	117.19	119.98	245,579	+4.07(+3.51%)
Dec 20, 2021	117.44	117.44	114.19	115.91	228,979	-3.27(-2.74%)
Dec 17, 2021	118.37	120.27	117.21	119.18	799,040	-0.41(-0.34%)
Dec 16, 2021	124.00	124.00	119.06	119.59	254,988	-3.39(-2.76%)
Dec 15, 2021	122.32	123.23	120.62	122.98	229,014	+0.71(+0.58%)
Dec 14, 2021	124.74	125.89	121.73	122.27	246,508	-2.75(-2.20%)
Dec 13, 2021	125.46	126.18	124.70	125.02	153,139	-1.62(-1.28%)
Dec 10, 2021	127.81	128.35	126.01	126.64	218,779	-0.87(-0.68%)
Dec 09, 2021	127.13	128.72	127.13	127.51	172,791	-0.90(-0.70%)
Dec 08, 2021	127.60	128.75	126.15	128.41	215,841	+1.37(+1.08%)
Dec 07, 2021	125.88	127.44	125.78	127.04	192,677	+2.52(+2.02%)
Dec 06, 2021	124.01	125.27	122.40	124.52	171,797	+2.74(+2.25%)
Dec 03, 2021	123.73	123.73	119.39	121.78	249,641	-1.40(-1.14%)
Dec 02, 2021	119.18	123.99	118.47	123.18	175,172	+4.81(+4.06%)

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.