Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	123.90	125.45	122.06	124.57	1,175,487	-1.95(-1.54%)
Feb 25, 2022	122.20	127.05	123.05	126.53	1,163,035	+4.89(+4.02%)
Feb 24, 2022	118.08	122.02	117.76	121.64	1,480,945	-0.16(-0.13%)
Feb 23, 2022	123.31	124.66	120.95	121.80	1,480,333	-0.50(-0.41%)
Feb 22, 2022	118.98	128.30	118.31	122.30	4,279,813	+2.88(+2.41%)
Feb 18, 2022				119.42	0	-0.11(-0.09%)
Feb 17, 2022	121.60	123.60	119.32	119.53	1,503,609	-3.15(-2.57%)
Feb 16, 2022	121.09	123.86	120.61	122.69	982,269	+1.21(+0.99%)
Feb 15, 2022	118.19	121.68	117.75	121.48	1,160,230	+5.87(+5.08%)
Feb 14, 2022	115.32	117.60	115.01	115.61	1,046,882	+0.75(+0.66%)
Feb 11, 2022	118.40	119.54	114.68	114.86	988,071	-3.63(-3.07%)
Feb 10, 2022	118.30	120.92	117.94	118.49	1,040,733	-1.47(-1.23%)
Feb 09, 2022	118.78	121.43	117.36	119.96	1,348,915	+2.34(+1.99%)
Feb 08, 2022	112.80	117.95	112.59	117.62	1,921,690	+5.03(+4.47%)
Feb 07, 2022	113.36	113.36	111.51	112.59	1,321,607	+0.67(+0.60%)
Feb 04, 2022	112.01	113.43	110.64	111.92	1,534,813	+0.90(+0.81%)
Feb 03, 2022	115.03			111.03	2,573,564	+3.78(+3.53%)
Feb 02, 2022	108.04	109.73	105.57	107.24	1,587,295	+0.15(+0.14%)
Feb 01, 2022	104.78	107.49	104.33	107.09	1,227,058	+2.52(+2.41%)
Jan 31, 2022	102.00			104.57	1,358,895	+1.46(+1.42%)
Jan 28, 2022	100.42	103.56	99.44	103.11	1,207,896	+1.98(+1.96%)
Jan 27, 2022	101.44	104.69	100.15	101.13	834,610	+1.31(+1.31%)
Jan 26, 2022	103.23	103.79	98.73	99.82	962,084	-2.21(-2.16%)
Jan 25, 2022	101.72	103.35	99.68	102.02	854,958	-2.07(-1.98%)
Jan 24, 2022	99.46	104.16	98.07	104.09	1,094,560	+1.73(+1.69%)
Jan 21, 2022	102.93	104.72	101.53	102.36	733,450	-1.36(-1.31%)
Jan 20, 2022	106.39	107.91	103.56	103.72	695,190	-2.97(-2.79%)
Jan 19, 2022	106.65	109.21	106.58	106.69	772,148	+0.74(+0.69%)
Jan 18, 2022	106.82	107.39	105.75	105.96	649,385	-2.39(-2.20%)
Jan 14, 2022				108.34	0	-2.39(-2.16%)
Jan 13, 2022	109.52	111.98	109.25	110.73	749,642	+2.19(+2.02%)
Jan 12, 2022	111.33	112.43	108.26	108.54	1,327,022	-2.10(-1.90%)
Jan 11, 2022	109.16	111.23	107.44	110.65	603,765	+1.65(+1.51%)
Jan 10, 2022	110.67	110.67	106.05	109.00	979,728	-2.39(-2.14%)
Jan 07, 2022	112.55	113.95	111.12	111.38	760,666	-1.88(-1.66%)
Jan 06, 2022	116.16	116.19	111.95	113.26	777,208	-1.96(-1.70%)
Jan 05, 2022	117.90	119.33	115.07	115.22	888,012	-1.92(-1.64%)
Jan 04, 2022	115.31	118.29	115.31	117.15	775,077	+3.07(+2.69%)
Jan 03, 2022	113.12	115.36	112.51	114.08	815,856	+1.94(+1.73%)
Dec 31, 2021	111.28	112.37	110.56	112.14	483,275	+0.88(+0.79%)
Dec 30, 2021	110.93	112.49	110.82	111.26	298,671	+0.44(+0.40%)
Dec 29, 2021	110.37	111.41	110.14	110.82	384,144	+0.67(+0.61%)
Dec 28, 2021	110.10	111.97	109.89	110.15	501,941	-0.17(-0.15%)
Dec 27, 2021	106.36	110.67	106.36	110.32	851,032	+4.52(+4.27%)
Dec 23, 2021	105.87	106.30	104.66	105.80	332,487	+0.51(+0.48%)
Dec 22, 2021	104.99	106.64	104.91	105.29	385,380	+0.30(+0.28%)
Dec 21, 2021	103.13	105.19	103.11	104.99	728,732	+2.88(+2.82%)
Dec 20, 2021	106.09	106.09	100.31	102.11	972,032	-5.77(-5.35%)
Dec 17, 2021	106.39	109.48	104.62	107.88	1,060,141	+0.59(+0.55%)
Dec 16, 2021	110.10	110.58	106.80	107.29	837,764	-1.34(-1.23%)
Dec 15, 2021	108.92	109.13	105.42	108.63	978,872	-0.95(-0.86%)
Dec 14, 2021	104.68	111.15	104.68	109.57	1,754,472	-3.02(-2.68%)
Dec 13, 2021	115.74	116.26	111.04	112.59	562,568	-2.64(-2.29%)
Dec 10, 2021	115.66	115.80	113.41	115.24	509,707	+0.22(+0.20%)
Dec 09, 2021	115.58	117.39	114.74	115.01	513,731	-1.42(-1.22%)
Dec 08, 2021	116.77	117.65	115.37	116.43	508,956	-0.33(-0.28%)
Dec 07, 2021	116.28	119.82	116.16	116.76	1,199,445	+1.84(+1.60%)
Dec 06, 2021	110.75	117.02	110.60	114.92	1,017,286	+5.99(+5.50%)
Dec 03, 2021	112.64	113.31	107.43	108.93	908,767	-2.78(-2.49%)
Dec 02, 2021	110.09	112.14	108.76	111.71	1,092,346	+2.52(+2.31%)

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.