Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	114.65	116.55	114.34	115.83	2,798,004	-1.71(-1.46%)
Feb 25, 2022	114.45	117.66	115.86	117.55	1,888,699	+3.98(+3.50%)
Feb 24, 2022	113.30	113.98	110.45	113.57	3,425,852	-2.31(-2.00%)
Feb 23, 2022	118.13	118.58	115.67	115.88	2,233,812	-1.70(-1.45%)
Feb 22, 2022	117.95	118.63	116.69	117.58	3,150,304	-0.75(-0.64%)
Feb 18, 2022				118.33	0	+3.05(+2.65%)
Feb 17, 2022	115.31	115.81	113.95	115.28	1,916,964	-0.79(-0.68%)
Feb 16, 2022	116.28	117.41	115.92	116.07	1,911,509	-0.69(-0.59%)
Feb 15, 2022	117.80	118.55	116.08	116.76	2,350,859	-0.56(-0.47%)
Feb 14, 2022	117.79	118.74	115.69	117.31	3,476,761	+1.34(+1.15%)
Feb 11, 2022	115.39	117.02	114.71	115.98	3,023,127	+0.09(+0.08%)
Feb 10, 2022	116.61	118.37	115.57	115.88	2,340,003	-1.32(-1.12%)
Feb 09, 2022	119.35	119.60	117.08	117.20	2,109,998	-2.35(-1.97%)
Feb 08, 2022	118.04	119.89	117.88	119.55	3,054,279	+2.28(+1.94%)
Feb 07, 2022	115.60	118.29	115.02	117.27	3,309,843	+2.48(+2.16%)
Feb 04, 2022	113.21	115.86	113.21	114.79	2,805,651	+0.42(+0.37%)
Feb 03, 2022	110.87	114.77		114.37	5,332,053	+3.74(+3.38%)
Feb 02, 2022	111.57	112.56	110.16	110.63	5,903,848	-0.97(-0.87%)
Feb 01, 2022	112.08	112.33	109.42	111.60	3,582,262	-1.83(-1.62%)
Jan 31, 2022	112.21	113.81		113.43	3,838,112	-0.18(-0.16%)
Jan 28, 2022	112.80	113.71	111.17	113.61	2,107,415	+0.57(+0.51%)
Jan 27, 2022	113.78	116.14	112.29	113.03	2,323,696	-0.05(-0.04%)
Jan 26, 2022	114.10	115.00	112.24	113.08	2,802,353	-1.53(-1.34%)
Jan 25, 2022	113.00	115.47	111.47	114.61	2,342,536	+0.01(+0.01%)
Jan 24, 2022	112.50	114.93	110.87	114.60	2,957,867	+2.36(+2.10%)
Jan 21, 2022	112.61	114.03	111.90	112.24	4,053,637	-0.08(-0.07%)
Jan 20, 2022	114.04	115.58	112.15	112.32	2,591,518	-1.35(-1.19%)
Jan 19, 2022	116.28	116.28	113.17	113.67	1,963,626	-2.15(-1.86%)
Jan 18, 2022	116.22	116.83	113.84	115.83	2,512,747	-0.81(-0.69%)
Jan 14, 2022				116.63	0	-0.08(-0.06%)
Jan 13, 2022	116.85	117.91	116.44	116.71	1,834,002	+0.35(+0.30%)
Jan 12, 2022	116.00	116.80	115.15	116.36	1,694,804	-0.03(-0.02%)
Jan 11, 2022	116.90	117.22	114.54	116.39	2,148,019	+0.26(+0.23%)
Jan 10, 2022	118.92	119.59	115.64	116.13	2,843,038	-2.27(-1.91%)
Jan 07, 2022	115.44	118.63	114.82	118.39	2,461,878	+3.34(+2.90%)
Jan 06, 2022	115.55	116.34	113.94	115.06	1,607,350	+1.30(+1.14%)
Jan 05, 2022	114.48	115.62	113.72	113.76	1,957,591	-0.10(-0.09%)
Jan 04, 2022	112.24	114.20	111.86	113.86	1,998,273	+2.69(+2.42%)
Jan 03, 2022	110.68	112.52	110.32	111.17	2,047,446	+0.58(+0.53%)
Dec 31, 2021	110.52	111.54	110.52	110.59	1,217,056	-0.03(-0.03%)
Dec 30, 2021	111.38	111.83	110.52	110.62	1,331,821	-0.25(-0.23%)
Dec 29, 2021	110.16	111.31	109.93	110.87	1,796,751	+0.81(+0.73%)
Dec 28, 2021	108.96	110.40	108.95	110.06	1,394,793	+0.95(+0.87%)
Dec 27, 2021	107.31	109.16	106.93	109.11	1,187,577	+1.83(+1.71%)
Dec 23, 2021	107.22	108.29	106.92	107.28	1,130,928	+0.67(+0.63%)
Dec 22, 2021	106.39	107.11	106.10	106.61	1,161,734	+0.09(+0.09%)
Dec 21, 2021	106.20	107.93	106.20	106.52	1,452,179	+0.95(+0.90%)
Dec 20, 2021	106.26	106.83	104.77	105.57	2,105,828	-1.72(-1.60%)
Dec 17, 2021	108.45	108.74	107.01	107.29	5,304,914	-1.58(-1.45%)
Dec 16, 2021	107.33	109.27	107.22	108.87	2,719,328	+2.16(+2.03%)
Dec 15, 2021	104.53	107.17	103.92	106.71	3,178,483	+2.64(+2.54%)
Dec 14, 2021	101.97	104.84	101.57	104.07	2,349,927	+2.36(+2.32%)
Dec 13, 2021	101.42	102.10	100.03	101.71	1,814,197	+0.17(+0.17%)
Dec 10, 2021	102.14	102.14	100.97	101.54	1,481,092	+0.33(+0.33%)
Dec 09, 2021	100.09	101.93	99.74	101.21	2,293,196	-1.27(-1.24%)
Dec 08, 2021	103.54	103.85	101.72	102.48	2,315,649	-1.15(-1.11%)
Dec 07, 2021	103.17	104.33	102.43	103.62	2,829,878	+0.43(+0.42%)
Dec 06, 2021	102.96	104.82	102.69	103.19	2,483,732	+1.37(+1.35%)
Dec 03, 2021	103.18	104.16	101.27	101.82	2,994,395	-1.28(-1.24%)
Dec 02, 2021	101.75	104.01	101.11	103.10	2,341,894	+2.40(+2.38%)

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.