Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	285.06	289.64	284.72	288.88	326,020	-3.97(-1.36%)
Feb 25, 2022	283.72	293.47	288.05	292.85	290,434	+10.48(+3.71%)
Feb 24, 2022	284.45	284.45	273.39	282.37	525,264	-8.31(-2.86%)
Feb 23, 2022	293.17	294.47	289.70	290.68	319,360	-0.35(-0.12%)
Feb 22, 2022	295.96	296.92	288.48	291.02	316,001	-3.86(-1.31%)
Feb 18, 2022				294.88	0	+1.61(+0.55%)
Feb 17, 2022	292.44	293.59	285.41	293.27	363,959	-0.31(-0.11%)
Feb 16, 2022	290.54	296.82	289.91	293.58	655,313	+2.37(+0.81%)
Feb 15, 2022	285.48	291.75	284.17	291.21	268,334	+7.27(+2.56%)
Feb 14, 2022	286.52	286.78	280.43	283.94	324,212	-1.75(-0.61%)
Feb 11, 2022	283.08	287.56	281.06	285.69	358,350	+3.38(+1.20%)
Feb 10, 2022	279.12	287.30	279.12	282.31	539,704	+2.25(+0.80%)
Feb 09, 2022	282.09	284.77	279.14	280.06	355,966	-1.21(-0.43%)
Feb 08, 2022	279.60	282.60	276.96	281.27	287,291	+3.50(+1.26%)
Feb 07, 2022	277.89	279.52	275.53	277.77	201,238	+0.75(+0.27%)
Feb 04, 2022	275.91	279.22	272.05	277.03	300,773	+0.73(+0.26%)
Feb 03, 2022	281.96		276.13	276.30	228,962	-4.81(-1.71%)
Feb 02, 2022	274.27	281.43	274.27	281.12	223,992	+5.50(+2.00%)
Feb 01, 2022	272.69	275.99	270.13	275.61	261,668	+1.09(+0.40%)
Jan 31, 2022	268.80	274.87		274.52	389,162	+2.57(+0.94%)
Jan 28, 2022	269.88	271.98	265.68	271.95	307,439	+2.72(+1.01%)
Jan 27, 2022	275.12	280.84	268.00	269.23	384,915	-3.70(-1.36%)
Jan 26, 2022	277.10	281.22	270.16	272.93	285,962	-3.42(-1.24%)
Jan 25, 2022	272.78	278.00	266.16	276.35	228,129	+1.14(+0.42%)
Jan 24, 2022	273.29	276.46	264.93	275.21	330,047	+0.08(+0.03%)
Jan 21, 2022	278.24	279.02	274.30	275.13	224,758	-2.97(-1.07%)
Jan 20, 2022	278.87	285.51	277.71	278.10	285,125	-0.23(-0.08%)
Jan 19, 2022	283.01	284.54	277.93	278.34	199,058	-3.45(-1.22%)
Jan 18, 2022	279.94	284.45	279.90	281.78	320,679	+0.58(+0.21%)
Jan 14, 2022				281.20	0	+5.52(+2.00%)
Jan 13, 2022	275.47	279.05	273.86	275.68	136,781	+1.53(+0.56%)
Jan 12, 2022	277.02	278.56	272.25	274.15	144,549	-2.54(-0.92%)
Jan 11, 2022	273.16	276.86	269.02	276.69	213,881	+5.27(+1.94%)
Jan 10, 2022	272.64	273.13	269.47	271.42	248,039	+1.00(+0.37%)
Jan 07, 2022	266.93	271.38	265.73	270.42	166,987	+4.71(+1.77%)
Jan 06, 2022	266.37	268.95	263.74	265.71	220,865	+4.90(+1.88%)
Jan 05, 2022	266.05	266.99	260.81	260.81	229,579	-3.51(-1.33%)
Jan 04, 2022	267.38	268.96	264.16	264.32	206,853	+0.08(+0.03%)
Jan 03, 2022	266.04	267.74	262.04	264.24	194,324	-1.09(-0.41%)
Dec 31, 2021	265.14	267.26	264.61	265.34	156,287	-0.28(-0.11%)
Dec 30, 2021	268.17	270.35	265.49	265.62	85,275	-1.93(-0.72%)
Dec 29, 2021	265.63	268.59	265.53	267.55	134,274	+1.91(+0.72%)
Dec 28, 2021	263.03	266.27	263.03	265.64	133,846	+2.92(+1.11%)
Dec 27, 2021	259.91	263.21	257.84	262.72	114,164	+4.07(+1.57%)
Dec 23, 2021	256.89	259.15	255.86	258.65	128,172	+3.83(+1.50%)
Dec 22, 2021	255.65	257.72	253.86	254.83	321,733	-1.72(-0.67%)
Dec 21, 2021	255.24	260.76	255.20	256.54	230,896	+3.07(+1.21%)
Dec 20, 2021	255.78	256.44	251.47	253.47	329,144	-5.09(-1.97%)
Dec 17, 2021	265.15	266.28	258.29	258.56	628,090	-3.52(-1.34%)
Dec 16, 2021	264.03	265.65	260.40	262.08	252,282	+0.66(+0.25%)
Dec 15, 2021	262.61	265.73	260.05	261.42	176,015	+0.17(+0.06%)
Dec 14, 2021	259.62	263.50	257.16	261.26	156,141	+2.16(+0.83%)
Dec 13, 2021	260.63	262.12	257.18	259.10	172,984	-2.41(-0.92%)
Dec 10, 2021	263.86	264.76	260.99	261.51	157,611	-1.18(-0.45%)
Dec 09, 2021	263.72	265.86	262.14	262.69	224,404	-2.56(-0.96%)
Dec 08, 2021	262.65	266.51	261.00	265.25	302,701	+2.85(+1.09%)
Dec 07, 2021	259.16	264.61	259.14	262.40	247,109	+3.80(+1.47%)
Dec 06, 2021	257.93	260.61	256.57	258.60	182,369	+4.36(+1.71%)
Dec 03, 2021	255.34	256.33	250.83	254.25	323,069	-1.32(-0.52%)
Dec 02, 2021	250.61	257.74	249.83	255.56	312,631	+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.