Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	284.94	289.53	284.60	288.76	326,154	-3.97(-1.36%)
Feb 25, 2022	283.61	293.35	287.93	292.73	290,553	+10.48(+3.71%)
Feb 24, 2022	284.33	284.33	273.28	282.25	525,479	-8.31(-2.86%)
Feb 23, 2022	293.05	294.35	289.58	290.56	319,491	-0.35(-0.12%)
Feb 22, 2022	295.83	296.80	288.36	290.91	316,130	-3.85(-1.31%)
Feb 18, 2022				294.76	0	+1.61(+0.55%)
Feb 17, 2022	292.32	293.47	285.29	293.15	364,108	-0.31(-0.11%)
Feb 16, 2022	290.42	296.70	289.79	293.46	655,581	+2.37(+0.81%)
Feb 15, 2022	285.36	291.63	284.05	291.09	268,444	+7.27(+2.56%)
Feb 14, 2022	286.40	286.67	280.31	283.82	324,345	-1.75(-0.61%)
Feb 11, 2022	282.97	287.44	280.94	285.57	358,497	+3.38(+1.20%)
Feb 10, 2022	279.01	287.18	279.01	282.19	539,925	+2.25(+0.80%)
Feb 09, 2022	281.98	284.65	279.02	279.94	356,112	-1.21(-0.43%)
Feb 08, 2022	279.48	282.48	276.85	281.16	287,409	+3.50(+1.26%)
Feb 07, 2022	277.78	279.40	275.42	277.66	201,320	+0.75(+0.27%)
Feb 04, 2022	275.80	279.11	271.94	276.92	300,896	+0.73(+0.26%)
Feb 03, 2022	281.84		276.01	276.19	229,056	-4.81(-1.71%)
Feb 02, 2022	274.15	281.31	274.15	281.00	224,083	+5.50(+2.00%)
Feb 01, 2022	272.58	275.88	270.02	275.50	261,776	+1.09(+0.40%)
Jan 31, 2022	268.69	274.75		274.41	389,321	+2.57(+0.94%)
Jan 28, 2022	269.77	271.87	265.57	271.84	307,565	+2.72(+1.01%)
Jan 27, 2022	275.01	280.73	267.89	269.12	385,072	-3.70(-1.36%)
Jan 26, 2022	276.98	281.11	270.05	272.82	286,079	-3.42(-1.24%)
Jan 25, 2022	272.66	277.88	266.05	276.24	228,223	+1.14(+0.42%)
Jan 24, 2022	273.18	276.34	264.82	275.09	330,182	+0.08(+0.03%)
Jan 21, 2022	278.12	278.91	274.18	275.02	224,850	-2.97(-1.07%)
Jan 20, 2022	278.75	285.40	277.59	277.99	285,242	-0.23(-0.08%)
Jan 19, 2022	282.90	284.42	277.81	278.22	199,140	-3.45(-1.22%)
Jan 18, 2022	279.83	284.33	279.79	281.67	320,810	+0.58(+0.21%)
Jan 14, 2022				281.09	0	+5.52(+2.00%)
Jan 13, 2022	275.36	278.94	273.75	275.57	136,837	+1.53(+0.56%)
Jan 12, 2022	276.90	278.44	272.14	274.04	144,608	-2.54(-0.92%)
Jan 11, 2022	273.05	276.75	268.91	276.58	213,969	+5.27(+1.94%)
Jan 10, 2022	272.53	273.02	269.36	271.31	248,141	+1.00(+0.37%)
Jan 07, 2022	266.81	271.27	265.62	270.31	167,056	+4.71(+1.77%)
Jan 06, 2022	266.26	268.84	263.63	265.61	220,955	+4.90(+1.88%)
Jan 05, 2022	265.94	266.88	260.71	260.71	229,673	-3.50(-1.33%)
Jan 04, 2022	267.27	268.85	264.06	264.21	206,937	+0.08(+0.03%)
Jan 03, 2022	265.93	267.63	261.93	264.13	194,404	-1.10(-0.41%)
Dec 31, 2021	265.03	267.15	264.50	265.23	156,351	-0.28(-0.11%)
Dec 30, 2021	268.06	270.24	265.38	265.51	85,310	-1.93(-0.72%)
Dec 29, 2021	265.52	268.48	265.42	267.44	134,329	+1.91(+0.72%)
Dec 28, 2021	262.92	266.16	262.92	265.53	133,901	+2.92(+1.11%)
Dec 27, 2021	259.81	263.11	257.73	262.61	114,211	+4.07(+1.57%)
Dec 23, 2021	256.78	259.04	255.76	258.55	128,225	+3.82(+1.50%)
Dec 22, 2021	255.54	257.62	253.75	254.72	321,864	-1.71(-0.67%)
Dec 21, 2021	255.14	260.66	255.10	256.44	230,991	+3.07(+1.21%)
Dec 20, 2021	255.68	256.34	251.36	253.37	329,279	-5.09(-1.97%)
Dec 17, 2021	265.04	266.17	258.19	258.46	628,347	-3.51(-1.34%)
Dec 16, 2021	263.92	265.54	260.29	261.97	252,386	+0.66(+0.25%)
Dec 15, 2021	262.50	265.62	259.94	261.32	176,087	+0.16(+0.06%)
Dec 14, 2021	259.51	263.39	257.06	261.15	156,205	+2.16(+0.83%)
Dec 13, 2021	260.52	262.01	257.07	258.99	173,055	-2.41(-0.92%)
Dec 10, 2021	263.76	264.66	260.88	261.40	157,675	-1.18(-0.45%)
Dec 09, 2021	263.61	265.75	262.04	262.58	224,496	-2.56(-0.96%)
Dec 08, 2021	262.55	266.40	260.89	265.14	302,825	+2.85(+1.09%)
Dec 07, 2021	259.05	264.50	259.03	262.29	247,210	+3.80(+1.47%)
Dec 06, 2021	257.82	260.51	256.46	258.50	182,444	+4.36(+1.71%)
Dec 03, 2021	255.24	256.22	250.72	254.14	323,202	-1.32(-0.52%)
Dec 02, 2021	250.51	257.64	249.73	255.46	312,760	+6.71(+2.70%)

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.