Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	294.99	295.01	289.70	290.33	8,447,532	-4.25(-1.44%)
Feb 25, 2021	299.96	300.15	293.62	294.58	8,084,972	-5.21(-1.74%)
Feb 24, 2021	295.24	300.27	294.77	299.79	4,554,500	+3.88(+1.31%)
Feb 23, 2021	295.32	296.94	292.35	295.90	6,090,268	+0.17(+0.06%)
Feb 22, 2021	293.57	296.94	293.44	295.74	3,174,135	+0.27(+0.09%)
Feb 19, 2021	296.11	296.80	295.14	295.46	2,467,345	-0.04(-0.01%)
Feb 18, 2021	294.74	295.91	293.46	295.50	2,786,900	-0.97(-0.33%)
Feb 17, 2021	294.68	296.76	293.92	296.47	2,148,974	+0.96(+0.32%)
Feb 16, 2021	296.22	296.42	294.85	295.52	1,956,411	+0.51(+0.17%)
Feb 12, 2021	294.30	295.11	293.88	295.01	2,647,722	+0.34(+0.11%)
Feb 11, 2021	295.06	295.69	292.92	294.68	2,065,577	+0.17(+0.06%)
Feb 10, 2021	295.13	295.20	292.45	294.51	3,246,640	+0.54(+0.18%)
Feb 09, 2021	293.35	294.51	292.70	293.96	1,915,909	+0.03(+0.01%)
Feb 08, 2021	292.82	293.94	292.55	293.94	1,791,828	+2.20(+0.75%)
Feb 05, 2021	292.50	292.68	291.11	291.74	2,088,362	+0.81(+0.28%)
Feb 04, 2021	288.28	290.92	288.20	290.92	2,803,440	+3.19(+1.11%)
Feb 03, 2021	286.64	288.36	285.78	287.73	2,220,182	+0.41(+0.14%)
Feb 02, 2021	285.18	288.82	285.16	287.31	3,282,960	+4.50(+1.59%)
Feb 01, 2021	283.06	284.06	281.06	282.82	3,337,722	+2.07(+0.74%)
Jan 29, 2021	284.60	285.40	279.61	280.75	6,332,470	-5.86(-2.05%)
Jan 28, 2021	285.59	289.75	285.45	286.61	6,816,262	+2.63(+0.93%)
Jan 27, 2021	287.05	287.22	282.89	283.98	6,107,569	-5.74(-1.98%)
Jan 26, 2021	290.80	291.41	289.55	289.72	2,365,547	-0.24(-0.08%)
Jan 25, 2021	289.35	290.09	286.19	289.96	4,847,362	-0.30(-0.10%)
Jan 22, 2021	290.16	291.25	289.44	290.26	2,188,850	-1.78(-0.61%)
Jan 21, 2021	292.18	292.83	291.42	292.04	2,059,662	+0.09(+0.03%)
Jan 20, 2021	290.69	292.48	290.24	291.95	2,551,697	+2.29(+0.79%)
Jan 19, 2021	290.63	290.99	288.98	289.66	2,960,131	+1.12(+0.39%)
Jan 15, 2021	288.43	289.66	286.57	288.53	4,281,270	-1.69(-0.58%)
Jan 14, 2021	291.66	292.30	290.07	290.22	3,433,004	-0.54(-0.19%)
Jan 13, 2021	290.76	291.67	290.10	290.76	1,974,298	-0.10(-0.04%)
Jan 12, 2021	290.34	291.34	289.15	290.87	2,444,866	+0.53(+0.18%)
Jan 11, 2021	288.76	291.11	288.69	290.33	3,003,522	-0.81(-0.28%)
Jan 08, 2021	291.34	291.51	288.29	291.15	3,455,937	+0.50(+0.17%)
Jan 07, 2021	289.91	292.03	289.29	290.64	4,380,104	+2.14(+0.74%)
Jan 06, 2021	284.32	290.40	283.68	288.50	7,769,361	+4.09(+1.44%)
Jan 05, 2021	282.62	285.54	282.10	284.41	3,566,864	+1.42(+0.50%)
Jan 04, 2021	286.98	287.05	279.63	282.98	5,448,671	-3.25(-1.13%)
Dec 31, 2020		286.23	286.23	286.23	2,217,105	+1.55(+0.55%)
Dec 30, 2020	284.66	285.61	284.43	284.68	2,217,105	+0.63(+0.22%)
Dec 29, 2020	285.89	286.15	283.28	284.05	2,466,671	-0.51(-0.18%)
Dec 28, 2020	284.27	285.63	283.95	284.56	2,526,542	+1.85(+0.66%)
Dec 24, 2020	282.37	282.78	281.68	282.70	2,089,330	+0.69(+0.25%)
Dec 23, 2020	281.94	283.42	281.88	282.01	2,892,303	+1.13(+0.40%)
Dec 22, 2020	282.54	282.57	280.68	280.88	2,882,788	-1.94(-0.69%)
Dec 21, 2020	279.68	283.59	278.40	282.82	6,757,752	+0.22(+0.08%)
Dec 18, 2020	283.69	283.75	281.03	282.59	4,745,624	-0.94(-0.33%)
Dec 17, 2020	283.28	283.73	282.93	283.53	3,198,902	+1.25(+0.44%)
Dec 16, 2020	282.64	282.95	281.50	282.28	2,104,610	-0.44(-0.16%)
Dec 15, 2020	281.16	283.01	279.78	282.72	4,508,017	+3.29(+1.18%)
Dec 14, 2020	283.09	283.82	279.33	279.43	3,885,351	-1.71(-0.61%)
Dec 11, 2020	279.74	281.37	279.04	281.14	2,627,090	+0.36(+0.13%)
Dec 10, 2020	280.26	281.34	279.52	280.77	2,559,841	-0.32(-0.11%)
Dec 09, 2020	283.28	283.63	280.24	281.09	3,282,932	-1.23(-0.44%)
Dec 08, 2020	280.28	282.95	280.25	282.32	2,348,933	+1.03(+0.37%)
Dec 07, 2020	281.92	282.29	280.27	281.30	2,762,185	-1.39(-0.49%)
Dec 04, 2020	280.96	282.69	280.83	282.69	2,940,611	+2.36(+0.84%)
Dec 03, 2020	279.69	281.58	279.38	280.32	3,330,628	+0.82(+0.29%)
Dec 02, 2020	277.56	279.65	276.86	279.50	2,638,671	+0.69(+0.25%)

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.