Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	265.95	267.31	264.22	266.99	198,009	-2.11(-0.79%)
Feb 25, 2022	261.98	269.21	265.25	269.11	36,639	+7.94(+3.04%)
Feb 24, 2022	254.62	261.54	253.57	261.17	46,527	+1.98(+0.76%)
Feb 23, 2022	262.06	263.04	259.08	259.19	27,025	-1.77(-0.68%)
Feb 22, 2022	260.19	262.88	259.51	260.97	40,553	-0.69(-0.26%)
Feb 18, 2022				261.66	0	-2.19(-0.83%)
Feb 17, 2022	267.27	267.27	263.61	263.85	18,874	-4.72(-1.76%)
Feb 16, 2022	266.56	269.23	266.14	268.57	25,555	+0.01(+0.00%)
Feb 15, 2022	267.55	268.82	267.30	268.56	77,441	+3.28(+1.24%)
Feb 14, 2022	267.88	268.07	263.74	265.28	23,048	-2.78(-1.04%)
Feb 11, 2022	271.46	273.27	267.86	268.06	18,813	-3.39(-1.25%)
Feb 10, 2022	272.56	275.03	270.59	271.44	41,749	-4.44(-1.61%)
Feb 09, 2022	274.71	276.46	274.71	275.89	30,954	+3.06(+1.12%)
Feb 08, 2022	269.63	273.26	269.27	272.83	57,023	+1.88(+0.69%)
Feb 07, 2022	272.16	272.58	270.31	270.95	25,774	-0.48(-0.18%)
Feb 04, 2022	270.14	273.31	269.53	271.43	24,909	-0.80(-0.29%)
Feb 03, 2022	272.64		271.88	272.22	40,218	-1.63(-0.59%)
Feb 02, 2022	270.61	274.43	270.27	273.85	38,754	+3.05(+1.13%)
Feb 01, 2022	270.33	271.05	268.55	270.80	45,550	+1.08(+0.40%)
Jan 31, 2022	267.00	270.06		269.72	38,457	+3.03(+1.14%)
Jan 28, 2022	260.82	267.11	259.64	266.69	63,002	+5.80(+2.22%)
Jan 27, 2022	261.97	265.58	260.89	260.89	85,216	-0.15(-0.06%)
Jan 26, 2022	264.29	265.80	259.43	261.03	48,098	-1.82(-0.69%)
Jan 25, 2022	261.75	264.64	259.47	262.86	120,138	-1.71(-0.65%)
Jan 24, 2022	262.50	265.36	256.22	264.57	274,770	-1.25(-0.47%)
Jan 21, 2022	268.96	269.69	265.51	265.82	704,048	-2.93(-1.09%)
Jan 20, 2022	270.71	273.82	268.68	268.75	151,417	-1.58(-0.58%)
Jan 19, 2022	272.59	273.66	270.15	270.32	129,923	-0.95(-0.35%)
Jan 18, 2022	273.87	273.87	271.21	271.28	49,024	-4.66(-1.69%)
Jan 14, 2022				275.94	0	-0.43(-0.16%)
Jan 13, 2022	281.45	281.45	275.97	276.36	49,981	-5.04(-1.79%)
Jan 12, 2022	281.40	281.61	280.17	281.40	63,660	-0.78(-0.28%)
Jan 11, 2022	280.81	282.27	279.01	282.18	34,128	+2.35(+0.84%)
Jan 10, 2022	276.32	280.13	275.21	279.83	85,285	+2.46(+0.89%)
Jan 07, 2022	278.63	278.63	277.26	277.38	35,130	-1.92(-0.69%)
Jan 06, 2022	281.12	282.00	278.44	279.30	38,514	-3.09(-1.09%)
Jan 05, 2022	285.97	287.31	282.22	282.38	43,131	-2.96(-1.04%)
Jan 04, 2022	289.19	289.19	284.12	285.34	130,900	-4.50(-1.55%)
Jan 03, 2022	292.36	292.36	287.11	289.84	182,290	-2.70(-0.92%)
Dec 31, 2021	293.88	294.62	292.38	292.54	20,944	-1.47(-0.50%)
Dec 30, 2021	293.61	294.77	293.56	294.01	51,470	+0.88(+0.30%)
Dec 29, 2021	290.85	293.57	290.78	293.13	125,599	+1.62(+0.55%)
Dec 28, 2021	293.21	293.31	290.95	291.52	51,155	-0.97(-0.33%)
Dec 27, 2021	291.49	292.53	290.63	292.49	57,580	+2.30(+0.79%)
Dec 23, 2021	290.26	291.06	289.32	290.19	49,050	+1.35(+0.47%)
Dec 22, 2021	285.90	289.09	285.53	288.84	28,889	+2.94(+1.03%)
Dec 21, 2021	284.97	285.95	283.05	285.90	20,022	+1.83(+0.64%)
Dec 20, 2021	285.56	285.92	281.97	284.07	57,353	-2.11(-0.74%)
Dec 17, 2021	286.22	288.28	284.62	286.18	20,427	-1.14(-0.40%)
Dec 16, 2021	286.46	288.89	286.46	287.32	21,166	+1.17(+0.41%)
Dec 15, 2021	280.87	286.16	280.87	286.15	22,228	+6.12(+2.18%)
Dec 14, 2021	280.67	281.23	278.85	280.04	22,107	-1.26(-0.45%)
Dec 13, 2021	278.39	282.03	278.39	281.29	19,014	+2.64(+0.95%)
Dec 10, 2021	277.69	279.19	277.33	278.65	12,760	+0.53(+0.19%)
Dec 09, 2021	278.48	279.30	278.07	278.13	14,485	-0.20(-0.07%)
Dec 08, 2021	276.93	278.60	275.83	278.33	47,559	+2.05(+0.74%)
Dec 07, 2021	274.30	276.56	274.19	276.28	25,736	+4.18(+1.54%)
Dec 06, 2021	271.14	272.96	270.60	272.11	52,810	+1.27(+0.47%)
Dec 03, 2021	272.49	272.49	268.71	270.83	433,925	+0.00(+0.00%)
Dec 02, 2021	269.20	271.78	269.20	270.83	285,735	+1.52(+0.57%)

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.