Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	212.16	215.76	211.36	214.73	1,140,208	-0.22(-0.10%)
Feb 25, 2022	212.37	215.12	210.21	214.94	1,112,592	+2.60(+1.22%)
Feb 24, 2022	199.85	212.83	199.65	212.35	1,761,741	+7.63(+3.73%)
Feb 23, 2022	210.20	211.32	204.55	204.71	2,637,123	-4.01(-1.92%)
Feb 22, 2022	207.88	210.35	204.64	208.73	1,347,353	-0.79(-0.38%)
Feb 18, 2022				209.51	0	+1.41(+0.68%)
Feb 17, 2022	216.30	216.64	207.99	208.11	1,050,903	-9.55(-4.39%)
Feb 16, 2022	217.01	218.35	213.18	217.66	1,902,660	+0.00(+0.00%)
Feb 15, 2022	221.25	222.15	216.26	217.66	1,410,677	+0.74(+0.34%)
Feb 14, 2022	220.02	223.26	215.22	216.92	1,448,716	-3.95(-1.79%)
Feb 11, 2022	227.14	228.87	218.88	220.87	1,609,611	-6.06(-2.67%)
Feb 10, 2022	227.58	235.45	225.19	226.93	1,778,324	-9.06(-3.84%)
Feb 09, 2022	235.33	237.25	234.22	235.99	940,700	+4.25(+1.83%)
Feb 08, 2022	230.16	233.80	226.16	231.74	995,798	+1.61(+0.70%)
Feb 07, 2022	231.41	233.22	229.44	230.12	1,059,200	+0.35(+0.15%)
Feb 04, 2022	229.29	232.17	228.11	229.77	1,006,445	+0.61(+0.27%)
Feb 03, 2022	237.77		228.19	229.16	1,102,447	-11.50(-4.78%)
Feb 02, 2022	238.33	240.77	238.33	240.67	873,072	+2.90(+1.22%)
Feb 01, 2022	235.59	239.12	231.49	237.77	810,463	+2.41(+1.03%)
Jan 31, 2022	231.98	236.45		235.36	1,043,556	+5.60(+2.44%)
Jan 28, 2022	222.13	229.69	219.75	229.75	1,102,839	+8.96(+4.06%)
Jan 27, 2022	225.71	227.13	218.43	220.79	638,856	-1.66(-0.75%)
Jan 26, 2022	224.96	229.62	220.77	222.45	1,081,420	+0.54(+0.24%)
Jan 25, 2022	224.88	225.80	220.05	221.91	1,130,956	-7.98(-3.47%)
Jan 24, 2022	221.76	230.47	213.06	229.89	2,428,814	+8.37(+3.78%)
Jan 21, 2022	224.81	228.22	221.42	221.52	2,274,576	-2.94(-1.31%)
Jan 20, 2022	230.93	233.10	224.40	224.45	1,937,487	-5.17(-2.25%)
Jan 19, 2022	238.00	238.00	229.26	229.62	2,021,342	-6.62(-2.80%)
Jan 18, 2022	241.00	243.20	233.66	236.24	1,748,263	-8.68(-3.54%)
Jan 14, 2022				244.92	0	-5.32(-2.13%)
Jan 13, 2022	257.00	258.22	249.83	250.24	1,053,356	-6.76(-2.63%)
Jan 12, 2022	260.37	262.56	255.93	257.00	860,506	-1.36(-0.52%)
Jan 11, 2022	257.14	258.74	250.48	258.36	992,518	+2.37(+0.92%)
Jan 10, 2022	258.17	258.17	253.03	255.99	925,804	-6.55(-2.49%)
Jan 07, 2022	274.03	275.86	261.74	262.54	1,191,921	-12.17(-4.43%)
Jan 06, 2022	273.81	276.25	271.13	274.71	1,055,607	+0.57(+0.21%)
Jan 05, 2022	283.67	283.67	272.90	274.14	980,248	-6.22(-2.22%)
Jan 04, 2022	280.14	283.25	277.54	280.37	595,783	+1.58(+0.57%)
Jan 03, 2022	287.41	289.51	277.47	278.79	586,840	-8.63(-3.00%)
Dec 31, 2021	284.93	289.18	284.24	287.41	426,996	+1.23(+0.43%)
Dec 30, 2021	288.53	289.91	285.96	286.19	230,203	-2.74(-0.95%)
Dec 29, 2021	288.99	290.51	287.91	288.93	201,728	+0.31(+0.11%)
Dec 28, 2021	285.41	288.61	285.41	288.61	282,934	+2.86(+1.00%)
Dec 27, 2021	283.89	285.84	282.88	285.75	325,566	+4.00(+1.42%)
Dec 23, 2021	277.74	283.52	277.74	281.76	487,592	+3.56(+1.28%)
Dec 22, 2021	274.61	278.54	274.04	278.20	426,291	+3.27(+1.19%)
Dec 21, 2021	272.83	275.06	268.73	274.93	673,516	+4.03(+1.49%)
Dec 20, 2021	267.67	272.37	265.47	270.90	890,325	-0.66(-0.24%)
Dec 17, 2021	284.08	284.08	270.68	271.56	2,329,650	-13.35(-4.69%)
Dec 16, 2021	287.55	290.28	283.15	284.91	694,946	-1.25(-0.44%)
Dec 15, 2021	282.98	286.25	280.72	286.16	686,130	+3.23(+1.14%)
Dec 14, 2021	288.55	289.69	277.70	282.93	644,742	-8.67(-2.97%)
Dec 13, 2021	289.76	294.60	289.76	291.60	786,181	+1.89(+0.65%)
Dec 10, 2021	287.98	291.18	286.64	289.70	492,435	+3.23(+1.13%)
Dec 09, 2021	289.05	290.21	285.66	286.47	564,491	-3.04(-1.05%)
Dec 08, 2021	286.13	289.63	285.93	289.51	618,716	+3.01(+1.05%)
Dec 07, 2021	280.50	286.84	278.86	286.50	1,116,862	+9.53(+3.44%)
Dec 06, 2021	279.45	279.67	275.43	276.97	627,732	-0.34(-0.12%)
Dec 03, 2021	286.94	286.94	273.87	277.31	956,458	-8.34(-2.92%)
Dec 02, 2021	272.38	286.14	271.95	285.66	934,896	+13.19(+4.84%)

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.