Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	316.52	320.68	312.51	317.70	1,205,762	-2.81(-0.88%)
Feb 25, 2022	315.73	322.77	314.93	320.52	904,978	+5.43(+1.72%)
Feb 24, 2022	302.39	315.76	298.31	315.09	900,929	+8.40(+2.74%)
Feb 23, 2022	313.35	317.12	305.35	306.69	1,136,482	-4.46(-1.43%)
Feb 22, 2022	302.53	315.18	300.62	311.15	1,114,454	+7.68(+2.53%)
Feb 18, 2022				303.47	0	-5.71(-1.85%)
Feb 17, 2022	323.30	324.63	307.90	309.18	773,407	-15.58(-4.80%)
Feb 16, 2022	331.11	331.24	316.93	324.77	791,261	-8.04(-2.41%)
Feb 15, 2022	326.91	334.93	324.49	332.80	988,386	+12.33(+3.85%)
Feb 14, 2022	321.95	323.57	313.54	320.48	1,080,351	-1.41(-0.44%)
Feb 11, 2022	333.63	339.88	321.68	321.89	1,905,163	-26.44(-7.59%)
Feb 10, 2022	348.50	357.12	345.33	348.33	1,146,885	-9.51(-2.66%)
Feb 09, 2022	350.19	359.80	350.19	357.84	879,814	+12.73(+3.69%)
Feb 08, 2022	342.81	347.44	340.39	345.11	580,984	-1.12(-0.32%)
Feb 07, 2022	348.23	355.90	344.81	346.23	593,294	-2.39(-0.69%)
Feb 04, 2022	346.30	353.94	341.77	348.62	1,015,915	+1.67(+0.48%)
Feb 03, 2022	337.92	349.25		346.95	1,209,833	+0.42(+0.12%)
Feb 02, 2022	347.10	348.46	342.35	346.53	668,310	-0.21(-0.06%)
Feb 01, 2022	343.28	349.51	339.71	346.74	980,213	+7.42(+2.19%)
Jan 31, 2022	321.78	340.35		339.32	1,031,010	+16.40(+5.08%)
Jan 28, 2022	313.34	323.05	309.41	322.92	808,170	+7.39(+2.34%)
Jan 27, 2022	325.19	329.70	314.35	315.52	983,105	-7.22(-2.24%)
Jan 26, 2022	334.26	339.79	318.21	322.74	1,314,441	-12.63(-3.77%)
Jan 25, 2022	349.03	349.03	334.66	335.37	1,215,550	-19.65(-5.53%)
Jan 24, 2022	351.08	355.56	335.08	355.02	1,368,250	-0.95(-0.27%)
Jan 21, 2022	369.14	373.52	355.82	355.97	1,096,022	-14.10(-3.81%)
Jan 20, 2022	378.79	384.06	368.77	370.08	812,922	-3.81(-1.02%)
Jan 19, 2022	373.89	383.71	373.31	373.89	806,217	+1.20(+0.32%)
Jan 18, 2022	391.16	391.16	372.09	372.69	1,080,128	-21.41(-5.43%)
Jan 14, 2022				394.11	0	+5.48(+1.41%)
Jan 13, 2022	403.27	403.27	387.59	388.63	1,171,838	-13.48(-3.35%)
Jan 12, 2022	409.53	416.34	400.79	402.11	1,835,877	-10.15(-2.46%)
Jan 11, 2022	374.24	413.05	370.62	412.26	4,226,508	+59.85(+16.98%)
Jan 10, 2022	353.28	356.23	336.72	352.41	1,792,701	-7.86(-2.18%)
Jan 07, 2022	369.45	379.11	359.92	360.27	1,072,326	-8.34(-2.26%)
Jan 06, 2022	357.35	372.99	354.45	368.61	1,195,204	+10.75(+3.00%)
Jan 05, 2022	360.40	370.70	357.49	357.86	889,702	-4.36(-1.20%)
Jan 04, 2022	369.53	370.04	355.06	362.22	891,186	-8.28(-2.23%)
Jan 03, 2022	370.73	371.85	363.67	370.50	590,823	+0.42(+0.11%)
Dec 31, 2021	372.19	375.62	369.80	370.08	481,638	-3.70(-0.99%)
Dec 30, 2021	365.89	375.29	365.34	373.77	460,662	+6.22(+1.69%)
Dec 29, 2021	370.62	371.17	365.27	367.56	526,598	-2.16(-0.58%)
Dec 28, 2021	376.52	379.27	369.03	369.72	448,470	-4.46(-1.19%)
Dec 27, 2021	371.64	375.21	368.26	374.18	660,693	+2.31(+0.62%)
Dec 23, 2021	370.14	374.99	368.76	371.88	380,466	+3.39(+0.92%)
Dec 22, 2021	369.93	373.23	364.40	368.48	538,388	-0.64(-0.17%)
Dec 21, 2021	369.12	371.80	363.14	369.12	812,151	+5.12(+1.41%)
Dec 20, 2021	364.01	372.98	362.70	364.01	849,572	-10.43(-2.78%)
Dec 17, 2021	368.17	378.34	362.22	374.44	3,470,520	+5.88(+1.60%)
Dec 16, 2021	382.56	386.62	366.77	368.55	1,195,520	-12.52(-3.29%)
Dec 15, 2021	375.96	381.74	367.65	381.07	1,334,247	+5.21(+1.39%)
Dec 14, 2021	367.40	376.91	365.85	375.86	1,469,461	+6.65(+1.80%)
Dec 13, 2021	364.32	371.52	361.84	369.20	1,269,369	+4.88(+1.34%)
Dec 10, 2021	360.49	367.40	360.31	364.32	1,215,433	+3.09(+0.86%)
Dec 09, 2021	365.47	367.06	360.38	361.23	1,078,498	-4.51(-1.23%)
Dec 08, 2021	358.12	366.01	356.42	365.74	1,124,913	+6.37(+1.77%)
Dec 07, 2021	348.53	359.90	345.49	359.37	1,299,042	+17.30(+5.06%)
Dec 06, 2021	336.78	343.97	332.75	342.07	1,245,609	+4.25(+1.26%)
Dec 03, 2021	350.74	352.62	331.74	337.82	1,180,636	-9.92(-2.85%)
Dec 02, 2021	346.48	350.95	341.77	347.74	1,120,995	-0.18(-0.05%)

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.