Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	677.93	681.14	669.25	679.91	608,675	-5.76(-0.84%)
Feb 25, 2022	670.59	688.40	662.79	685.66	590,622	+9.82(+1.45%)
Feb 24, 2022	639.93	679.39	634.43	675.85	868,795	+30.04(+4.65%)
Feb 23, 2022	653.16	664.06	644.07	645.80	433,993	-6.36(-0.98%)
Feb 22, 2022	650.47	662.73	649.18	652.16	614,665	-11.66(-1.76%)
Feb 18, 2022				663.82	0	+1.27(+0.19%)
Feb 17, 2022	683.17	689.70	660.47	662.55	800,758	+17.27(+2.68%)
Feb 16, 2022	649.17	649.17	638.25	645.28	471,168	+0.19(+0.03%)
Feb 15, 2022	647.14	652.08	642.13	645.09	463,330	+3.83(+0.60%)
Feb 14, 2022	638.87	645.66	634.61	641.25	563,010	-2.05(-0.32%)
Feb 11, 2022	660.22	666.52	640.81	643.30	505,335	-15.52(-2.36%)
Feb 10, 2022	675.53	683.62	657.09	658.82	433,964	-29.59(-4.30%)
Feb 09, 2022	674.06	689.33	674.06	688.41	622,891	+26.91(+4.07%)
Feb 08, 2022	663.92	674.50	660.61	661.50	783,266	-7.31(-1.09%)
Feb 07, 2022	672.59	678.25	666.40	668.81	417,890	-3.83(-0.57%)
Feb 04, 2022	675.38	683.92	671.34	672.65	418,028	-10.31(-1.51%)
Feb 03, 2022	680.72	688.82		682.95	457,882	-3.49(-0.51%)
Feb 02, 2022	688.29	692.75	684.41	686.44	410,963	+1.21(+0.18%)
Feb 01, 2022	696.21	697.40	677.90	685.23	531,204	-9.21(-1.33%)
Jan 31, 2022	682.70	695.17		694.44	708,805	+16.61(+2.45%)
Jan 28, 2022	657.20	678.00	644.87	677.83	646,508	+23.51(+3.59%)
Jan 27, 2022	671.01	675.54	651.91	654.32	509,091	-12.27(-1.84%)
Jan 26, 2022	689.84	697.09	663.60	666.59	584,225	-22.84(-3.31%)
Jan 25, 2022	697.56	699.80	684.96	689.43	498,744	-10.70(-1.53%)
Jan 24, 2022	690.57	700.93	671.52	700.13	647,753	+8.87(+1.28%)
Jan 21, 2022	704.71	710.57	690.64	691.26	391,026	-8.56(-1.22%)
Jan 20, 2022	702.16	715.40	698.28	699.82	443,936	+0.02(+0.00%)
Jan 19, 2022	711.59	720.54	698.93	699.79	492,036	-11.93(-1.68%)
Jan 18, 2022	702.49	714.41	696.17	711.72	480,964	-3.66(-0.51%)
Jan 14, 2022				715.38	0	-1.30(-0.18%)
Jan 13, 2022	735.51	735.63	715.08	716.68	443,324	-15.65(-2.14%)
Jan 12, 2022	731.75	744.62	730.01	732.34	358,393	-2.32(-0.32%)
Jan 11, 2022	727.83	735.39	718.02	734.66	336,733	+2.44(+0.33%)
Jan 10, 2022	724.98	732.43	712.36	732.21	433,552	-10.16(-1.37%)
Jan 07, 2022	727.78	751.05	727.78	742.38	371,269	-0.13(-0.02%)
Jan 06, 2022	748.71	751.49	729.42	742.51	382,811	-13.43(-1.78%)
Jan 05, 2022	778.71	780.20	754.56	755.94	412,129	-24.46(-3.13%)
Jan 04, 2022	797.90	803.79	776.91	780.40	416,464	-20.58(-2.57%)
Jan 03, 2022	810.14	812.09	785.29	800.98	367,282	-9.32(-1.15%)
Dec 31, 2021	811.48	817.56	807.96	810.30	290,849	+0.34(+0.04%)
Dec 30, 2021	807.41	811.51	798.53	809.96	249,727	+3.34(+0.41%)
Dec 29, 2021	804.71	808.44	798.31	806.62	259,591	+3.82(+0.48%)
Dec 28, 2021	800.02	806.81	795.02	802.80	253,552	+2.78(+0.35%)
Dec 27, 2021	788.54	800.03	784.03	800.02	309,913	+15.66(+2.00%)
Dec 23, 2021	785.54	787.29	779.71	784.36	452,161	+0.03(+0.00%)
Dec 22, 2021	776.12	784.99	772.03	784.33	347,859	+13.56(+1.76%)
Dec 21, 2021	770.77	793.57	765.65	770.77	528,699	-17.02(-2.16%)
Dec 20, 2021	782.87	792.08	777.90	787.80	470,674	+0.09(+0.01%)
Dec 17, 2021	777.53	795.97	777.53	787.71	747,737	-0.61(-0.08%)
Dec 16, 2021	785.80	794.83	784.06	788.32	402,108	+5.57(+0.71%)
Dec 15, 2021	777.18	786.95	773.61	782.76	482,883	+10.79(+1.40%)
Dec 14, 2021	780.75	780.75	757.11	771.97	550,434	-9.90(-1.27%)
Dec 13, 2021	760.44	786.42	760.44	781.88	425,982	+17.51(+2.29%)
Dec 10, 2021	767.50	768.49	760.38	764.36	318,926	-1.21(-0.16%)
Dec 09, 2021	780.12	780.12	759.52	765.58	258,238	-14.66(-1.88%)
Dec 08, 2021	776.85	781.35	768.69	780.24	335,982	+1.53(+0.20%)
Dec 07, 2021	770.05	784.51	766.95	778.70	330,411	+15.70(+2.06%)
Dec 06, 2021	762.10	766.25	756.06	763.00	312,412	+2.34(+0.31%)
Dec 03, 2021	773.11	773.68	750.69	760.67	410,490	-4.39(-0.57%)
Dec 02, 2021	769.81	771.37	758.41	765.05	477,786	-4.64(-0.60%)

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.