Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	116.72	118.17	116.02	117.45	2,333,137	-1.09(-0.92%)
Feb 25, 2022	116.76	118.55	116.21	118.55	1,563,556	+2.26(+1.94%)
Feb 24, 2022	114.08	116.66	113.57	116.28	2,554,469	-0.22(-0.19%)
Feb 23, 2022	119.48	119.48	116.42	116.50	2,371,716	-2.38(-2.00%)
Feb 22, 2022	119.79	120.67	118.26	118.88	1,945,131	-1.66(-1.38%)
Feb 18, 2022				120.54	0	+2.22(+1.88%)
Feb 17, 2022	118.42	120.01	117.65	118.31	2,806,908	+0.67(+0.57%)
Feb 16, 2022	116.98	117.94	116.19	117.64	2,277,889	+0.33(+0.28%)
Feb 15, 2022	117.10	118.33	116.69	117.31	4,347,908	+1.53(+1.32%)
Feb 14, 2022	116.59	117.25	114.96	115.78	2,789,284	-0.64(-0.55%)
Feb 11, 2022	118.58	119.50	115.89	116.42	3,071,450	-1.98(-1.67%)
Feb 10, 2022	120.18	121.36	118.03	118.41	2,284,242	-3.39(-2.78%)
Feb 09, 2022	121.99	126.59	121.33	121.79	3,882,588	+2.60(+2.18%)
Feb 08, 2022	119.58	120.09	118.18	119.19	2,455,880	-0.11(-0.09%)
Feb 07, 2022	119.41	120.79	118.80	119.29	1,747,314	-0.18(-0.15%)
Feb 04, 2022	118.63	120.51	117.74	119.48	1,448,065	-0.08(-0.06%)
Feb 03, 2022	118.76	121.26		119.55	1,229,478	+0.15(+0.13%)
Feb 02, 2022	118.06	119.73	117.83	119.40	1,719,811	+1.53(+1.30%)
Feb 01, 2022	119.28	119.44	116.86	117.86	1,557,190	-1.52(-1.27%)
Jan 31, 2022	116.51	119.69		119.38	2,531,219	+2.79(+2.40%)
Jan 28, 2022	114.67	116.53	112.96	116.59	3,633,809	+2.31(+2.02%)
Jan 27, 2022	115.58	116.19	113.61	114.28	2,810,526	-0.30(-0.27%)
Jan 26, 2022	116.45	117.77	113.97	114.58	2,053,586	-1.82(-1.56%)
Jan 25, 2022	118.79	119.22	116.12	116.40	2,796,355	-4.09(-3.40%)
Jan 24, 2022	117.00	120.71	116.03	120.50	3,069,246	+2.00(+1.69%)
Jan 21, 2022	118.60	119.95	117.70	118.49	2,233,280	-0.89(-0.74%)
Jan 20, 2022	119.38	119.50	117.79	119.38	3,071,480	+0.64(+0.54%)
Jan 19, 2022	120.95	121.19	118.57	118.74	2,201,714	-1.79(-1.49%)
Jan 18, 2022	120.18	120.89	119.64	120.53	1,445,197	-0.65(-0.54%)
Jan 14, 2022				121.18	0	-1.67(-1.36%)
Jan 13, 2022	123.31	123.64	122.55	122.85	1,748,266	-0.32(-0.26%)
Jan 12, 2022	125.05	125.28	122.67	123.18	2,662,168	-1.44(-1.16%)
Jan 11, 2022	126.96	127.18	124.45	124.62	2,455,575	-2.67(-2.10%)
Jan 10, 2022	128.53	128.53	126.10	127.29	1,684,844	-1.80(-1.40%)
Jan 07, 2022	130.05	130.78	129.06	129.09	874,153	-1.50(-1.15%)
Jan 06, 2022	129.71	131.26	129.02	130.59	904,249	+1.34(+1.03%)
Jan 05, 2022	131.14	131.61	129.19	129.25	1,025,442	-1.66(-1.27%)
Jan 04, 2022	130.84	131.85	129.99	130.91	981,327	+0.70(+0.53%)
Jan 03, 2022	131.98	132.35	128.61	130.22	1,312,039	-2.22(-1.68%)
Dec 31, 2021	132.01	133.17	131.80	132.44	794,526	+0.45(+0.34%)
Dec 30, 2021	132.28	132.71	131.81	131.99	564,617	-0.26(-0.19%)
Dec 29, 2021	131.47	133.38	131.44	132.25	1,194,524	+0.65(+0.49%)
Dec 28, 2021	131.39	132.13	131.22	131.60	694,071	-0.03(-0.02%)
Dec 27, 2021	128.93	131.65	128.93	131.63	1,148,520	+2.55(+1.97%)
Dec 23, 2021	129.22	129.55	128.74	129.08	1,004,685	+0.68(+0.53%)
Dec 22, 2021	127.44	128.89	127.33	128.40	985,666	+1.20(+0.94%)
Dec 21, 2021	126.27	128.27	126.08	127.20	1,260,694	+1.72(+1.37%)
Dec 20, 2021	124.64	125.63	124.10	125.48	1,211,469	-0.34(-0.27%)
Dec 17, 2021	127.24	127.65	125.73	125.83	2,637,426	-1.58(-1.24%)
Dec 16, 2021	126.78	127.80	126.59	127.41	1,072,769	+1.12(+0.88%)
Dec 15, 2021	125.90	126.73	125.09	126.30	1,286,907	+0.41(+0.33%)
Dec 14, 2021	125.47	126.85	125.42	125.89	1,504,064	-0.14(-0.11%)
Dec 13, 2021	126.90	127.13	125.00	126.03	1,461,320	-1.65(-1.29%)
Dec 10, 2021	127.33	128.52	127.04	127.68	1,345,494	+0.72(+0.56%)
Dec 09, 2021	125.95	128.01	125.61	126.96	1,435,311	+1.32(+1.05%)
Dec 08, 2021	125.94	127.68	125.50	125.65	1,791,806	+0.42(+0.33%)
Dec 07, 2021	123.93	125.61	123.04	125.23	1,300,945	+2.32(+1.89%)
Dec 06, 2021	120.30	124.56	120.21	122.91	2,104,842	+3.85(+3.24%)
Dec 03, 2021	121.62	122.07	118.06	119.06	2,127,310	-1.62(-1.34%)
Dec 02, 2021	118.24	121.79	118.16	120.68	1,875,148	+3.16(+2.69%)

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.