Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	670.90	674.07	662.30	672.85	615,058	-5.70(-0.84%)
Feb 25, 2022	663.63	681.25	655.91	678.55	596,816	+9.72(+1.45%)
Feb 24, 2022	633.29	672.34	627.85	668.83	877,906	+29.73(+4.65%)
Feb 23, 2022	646.38	657.17	637.38	639.10	438,544	-6.29(-0.98%)
Feb 22, 2022	643.72	655.85	642.45	645.40	621,111	-11.54(-1.76%)
Feb 18, 2022				656.93	0	+1.26(+0.19%)
Feb 17, 2022	676.08	682.54	653.62	655.67	809,155	+17.09(+2.68%)
Feb 16, 2022	642.43	642.43	631.62	638.58	476,109	+0.19(+0.03%)
Feb 15, 2022	640.43	645.31	635.47	638.39	468,189	+3.79(+0.60%)
Feb 14, 2022	632.24	638.96	628.03	634.60	568,914	-2.03(-0.32%)
Feb 11, 2022	653.37	659.61	634.16	636.63	510,635	-15.36(-2.36%)
Feb 10, 2022	668.52	676.53	650.27	651.99	438,515	-29.28(-4.30%)
Feb 09, 2022	667.07	682.17	667.07	681.27	629,423	+26.63(+4.07%)
Feb 08, 2022	657.03	667.50	653.76	654.64	791,480	-7.23(-1.09%)
Feb 07, 2022	665.61	671.21	659.49	661.87	422,272	-3.79(-0.57%)
Feb 04, 2022	668.37	676.82	664.38	665.66	422,412	-10.20(-1.51%)
Feb 03, 2022	673.66	681.67		675.87	462,684	-3.45(-0.51%)
Feb 02, 2022	681.15	685.55	677.31	679.32	415,273	+1.19(+0.18%)
Feb 01, 2022	688.99	690.16	670.86	678.12	536,775	-9.11(-1.33%)
Jan 31, 2022	675.61	687.96		687.23	716,238	+16.44(+2.45%)
Jan 28, 2022	650.38	670.97	638.18	670.79	653,288	+23.26(+3.59%)
Jan 27, 2022	664.04	668.53	645.14	647.53	514,430	-12.14(-1.84%)
Jan 26, 2022	682.68	689.86	656.72	659.67	590,352	-22.60(-3.31%)
Jan 25, 2022	690.32	692.54	677.85	682.27	503,975	-10.59(-1.53%)
Jan 24, 2022	683.40	693.66	664.56	692.87	654,546	+8.78(+1.28%)
Jan 21, 2022	697.40	703.20	683.47	684.09	395,127	-8.47(-1.22%)
Jan 20, 2022	694.88	707.98	691.03	692.55	448,592	+0.02(+0.00%)
Jan 19, 2022	704.20	713.07	691.68	692.53	497,196	-11.80(-1.68%)
Jan 18, 2022	695.20	707.00	688.95	704.34	486,008	-3.62(-0.51%)
Jan 14, 2022				707.96	0	-1.29(-0.18%)
Jan 13, 2022	727.88	728.00	707.65	709.25	447,973	-15.49(-2.14%)
Jan 12, 2022	724.16	736.90	722.43	724.74	362,151	-2.29(-0.32%)
Jan 11, 2022	720.27	727.76	710.57	727.03	340,264	+2.42(+0.33%)
Jan 10, 2022	717.46	724.83	704.97	724.62	438,099	-10.06(-1.37%)
Jan 07, 2022	720.23	743.25	720.23	734.67	375,162	-0.13(-0.02%)
Jan 06, 2022	740.94	743.69	721.85	734.81	386,825	-13.29(-1.78%)
Jan 05, 2022	770.63	772.10	746.73	748.10	416,451	-24.20(-3.13%)
Jan 04, 2022	789.62	795.45	768.85	772.30	420,831	-20.36(-2.57%)
Jan 03, 2022	801.74	803.66	777.14	792.66	371,134	-9.22(-1.15%)
Dec 31, 2021	803.05	809.08	799.58	801.89	293,899	+0.33(+0.04%)
Dec 30, 2021	799.04	803.08	790.25	801.56	252,346	+3.31(+0.41%)
Dec 29, 2021	796.36	800.05	790.03	798.25	262,314	+3.78(+0.48%)
Dec 28, 2021	791.72	798.43	786.77	794.47	256,211	+2.75(+0.35%)
Dec 27, 2021	780.36	791.73	775.89	791.72	313,163	+15.50(+2.00%)
Dec 23, 2021	777.39	779.12	771.61	776.22	456,903	+0.03(+0.00%)
Dec 22, 2021	768.06	776.84	764.01	776.19	351,507	+13.41(+1.76%)
Dec 21, 2021	762.77	785.34	757.71	762.77	534,244	-16.85(-2.16%)
Dec 20, 2021	774.75	783.86	769.83	779.62	475,610	+0.09(+0.01%)
Dec 17, 2021	769.46	787.71	769.46	779.53	755,578	-0.61(-0.08%)
Dec 16, 2021	777.65	786.58	775.92	780.14	406,325	+5.51(+0.71%)
Dec 15, 2021	769.12	778.78	765.58	774.63	487,947	+10.68(+1.40%)
Dec 14, 2021	772.65	772.65	749.25	763.96	556,207	-9.80(-1.27%)
Dec 13, 2021	752.54	778.25	752.54	773.76	430,449	+17.33(+2.29%)
Dec 10, 2021	759.53	760.52	752.49	756.43	322,270	-1.20(-0.16%)
Dec 09, 2021	772.03	772.03	751.63	757.63	260,947	-14.51(-1.88%)
Dec 08, 2021	768.78	773.24	760.72	772.14	339,506	+1.52(+0.20%)
Dec 07, 2021	762.06	776.37	758.99	770.62	333,876	+15.54(+2.06%)
Dec 06, 2021	754.19	758.30	748.21	755.08	315,688	+2.31(+0.31%)
Dec 03, 2021	765.09	765.65	742.90	752.77	414,795	-4.34(-0.57%)
Dec 02, 2021	761.83	763.37	750.54	757.11	482,796	-4.59(-0.60%)

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.