Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	120.00	123.85	118.44	119.65	526,377	-1.68(-1.39%)
Feb 25, 2022	109.78	121.53	112.54	121.33	700,238	+12.74(+11.73%)
Feb 24, 2022	103.26	108.73	100.84	108.59	756,350	+2.36(+2.22%)
Feb 23, 2022	106.93	109.39	106.08	106.24	437,818	-0.32(-0.30%)
Feb 22, 2022	108.28	110.06	105.17	106.56	490,965	-1.50(-1.38%)
Feb 18, 2022				108.05	0	-2.86(-2.58%)
Feb 17, 2022	112.37	112.68	110.34	110.91	293,824	-1.91(-1.69%)
Feb 16, 2022	111.87	113.93	111.31	112.81	215,973	+0.08(+0.07%)
Feb 15, 2022	110.20	113.04	110.20	112.74	201,778	+3.16(+2.88%)
Feb 14, 2022	109.43	112.44	108.91	109.58	311,145	-0.16(-0.14%)
Feb 11, 2022	111.50	112.50	108.66	109.73	474,191	-1.76(-1.58%)
Feb 10, 2022	108.63	113.10	108.17	111.49	301,442	+1.28(+1.16%)
Feb 09, 2022	108.19	110.30	108.04	110.22	199,876	+2.72(+2.53%)
Feb 08, 2022	105.50	108.03	105.37	107.50	222,391	+2.33(+2.22%)
Feb 07, 2022	104.22	106.31	103.37	105.17	170,460	+1.43(+1.37%)
Feb 04, 2022	100.48	104.01	99.49	103.74	286,146	+3.32(+3.31%)
Feb 03, 2022	102.19	103.75	100.34	100.42	174,647	-2.87(-2.78%)
Feb 02, 2022	104.57	104.70	102.55	103.29	269,222	-1.28(-1.23%)
Feb 01, 2022	104.95	105.37	102.83	104.57	244,257	+0.10(+0.10%)
Jan 31, 2022	100.38	104.65		104.47	359,701	+4.28(+4.27%)
Jan 28, 2022	99.36	100.64	97.00	100.19	284,298	+1.20(+1.21%)
Jan 27, 2022	100.58	101.67	98.40	98.99	550,694	-1.05(-1.05%)
Jan 26, 2022	102.71	104.96	99.51	100.04	256,557	-1.35(-1.33%)
Jan 25, 2022	101.94	102.91	99.96	101.39	205,432	-1.41(-1.37%)
Jan 24, 2022	99.55	102.84	96.40	102.80	442,589	+1.80(+1.78%)
Jan 21, 2022	103.43	104.44	100.64	101.00	723,317	-3.35(-3.21%)
Jan 20, 2022	104.95	107.68	103.93	104.35	403,189	-0.09(-0.09%)
Jan 19, 2022	105.30	106.64	103.76	104.44	353,920	-0.54(-0.51%)
Jan 18, 2022	104.00	106.74	103.32	104.98	481,527	-0.69(-0.65%)
Jan 14, 2022				105.67	0	-2.55(-2.36%)
Jan 13, 2022	109.49	111.07	108.22	108.22	245,680	-0.94(-0.86%)
Jan 12, 2022	111.27	113.03	108.91	109.17	251,158	-1.71(-1.55%)
Jan 11, 2022	112.20	113.14	110.73	110.88	455,747	-1.15(-1.02%)
Jan 10, 2022	114.28	114.50	109.13	112.03	437,734	-2.68(-2.33%)
Jan 07, 2022	112.25	115.75	112.25	114.71	378,894	+2.21(+1.97%)
Jan 06, 2022	111.80	113.96	110.91	112.50	324,188	+0.69(+0.62%)
Jan 05, 2022	115.24	116.72	111.18	111.80	535,402	-3.93(-3.39%)
Jan 04, 2022	118.77	118.77	115.62	115.73	313,786	-1.82(-1.55%)
Jan 03, 2022	119.06	120.15	115.38	117.55	499,524	-2.12(-1.77%)
Dec 31, 2021	118.63	120.48	118.63	119.67	211,669	+0.95(+0.80%)
Dec 30, 2021	119.20	119.95	118.70	118.72	165,558	-0.27(-0.23%)
Dec 29, 2021	117.92	120.24	116.89	118.99	283,626	+0.36(+0.30%)
Dec 28, 2021	117.77	120.00	117.77	118.63	368,440	+0.81(+0.69%)
Dec 27, 2021	117.43	117.93	115.78	117.82	239,830	+0.41(+0.35%)
Dec 23, 2021	116.48	118.17	115.88	117.42	184,723	+1.21(+1.04%)
Dec 22, 2021	114.87	116.73	113.94	116.20	327,612	+1.12(+0.98%)
Dec 21, 2021	109.93	115.32	109.93	115.08	602,364	+6.03(+5.53%)
Dec 20, 2021	106.99	109.65	106.46	109.05	281,975	-0.23(-0.21%)
Dec 17, 2021	106.43	110.86	104.62	109.28	883,466	+3.20(+3.02%)
Dec 16, 2021	109.05	109.42	105.69	106.07	292,022	-1.79(-1.66%)
Dec 15, 2021	109.38	111.04	106.03	107.87	391,025	-1.72(-1.57%)
Dec 14, 2021	110.85	112.80	109.21	109.59	555,876	-1.89(-1.69%)
Dec 13, 2021	111.85	112.96	111.00	111.48	221,577	-1.79(-1.58%)
Dec 10, 2021	117.30	117.30	112.97	113.27	232,915	-1.62(-1.41%)
Dec 09, 2021	117.59	118.32	114.25	114.90	265,632	-3.42(-2.89%)
Dec 08, 2021	115.74	118.52	114.75	118.32	851,536	+3.65(+3.18%)
Dec 07, 2021	114.33	116.25	114.25	114.67	245,286	+1.77(+1.57%)
Dec 06, 2021	112.99	114.75	110.71	112.90	321,400	+1.43(+1.28%)
Dec 03, 2021	114.44	115.01	109.50	111.47	402,077	-2.79(-2.44%)
Dec 02, 2021	108.63	117.36	108.23	114.26	723,635	+6.52(+6.05%)

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.