Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	206.57	210.41	205.20	210.19	5,721,806	+1.79(+0.86%)
Feb 25, 2022	203.73	208.88	200.75	208.40	4,851,949	+5.49(+2.70%)
Feb 24, 2022	199.38	203.72	196.09	202.91	6,048,095	-1.60(-0.78%)
Feb 23, 2022	211.08	216.55	203.60	204.51	9,394,119	+0.47(+0.23%)
Feb 22, 2022	207.55	210.56	200.39	204.03	8,031,300	-7.70(-3.64%)
Feb 18, 2022				211.74	0	-1.05(-0.49%)
Feb 17, 2022	214.82	216.04	212.27	212.78	2,611,611	-3.06(-1.42%)
Feb 16, 2022	215.38	216.95	212.52	215.84	2,586,519	-1.04(-0.48%)
Feb 15, 2022	217.08	218.74	215.81	216.88	1,938,982	+2.04(+0.95%)
Feb 14, 2022	212.76	215.85	212.14	214.84	2,130,222	+0.04(+0.02%)
Feb 11, 2022	216.33	218.42	213.70	214.80	2,306,248	-1.42(-0.65%)
Feb 10, 2022	219.34	221.41	214.68	216.21	3,209,164	-5.95(-2.68%)
Feb 09, 2022	222.98	224.85	221.39	222.17	2,225,705	+1.81(+0.82%)
Feb 08, 2022	216.02	221.18	214.75	220.36	2,705,608	+4.51(+2.09%)
Feb 07, 2022	219.18	219.62	213.49	215.85	3,149,194	-1.95(-0.89%)
Feb 04, 2022	222.63	222.63	214.09	217.80	3,635,521	-4.79(-2.15%)
Feb 03, 2022	224.39		222.31	222.59	2,641,952	-4.75(-2.09%)
Feb 02, 2022	226.87	228.87	224.82	227.35	2,567,579	+0.72(+0.32%)
Feb 01, 2022	226.72	227.70	222.31	226.63	2,863,853	+0.95(+0.42%)
Jan 31, 2022	222.48	225.92		225.68	4,717,991	+2.24(+1.00%)
Jan 28, 2022	216.78	223.57	213.44	223.43	3,383,882	+6.87(+3.17%)
Jan 27, 2022	219.31	221.70	212.93	216.56	3,603,126	-0.32(-0.15%)
Jan 26, 2022	221.12	223.44	215.13	216.88	4,573,838	-1.82(-0.83%)
Jan 25, 2022	216.31	220.53	213.47	218.70	4,310,545	-2.22(-1.01%)
Jan 24, 2022	209.68	221.26	209.37	220.92	5,165,819	+6.97(+3.26%)
Jan 21, 2022	211.93	218.54	210.60	213.95	6,020,587	+1.04(+0.49%)
Jan 20, 2022	224.65	225.90	212.35	212.91	6,252,147	-10.24(-4.59%)
Jan 19, 2022	227.84	229.30	222.75	223.16	4,361,057	-3.53(-1.56%)
Jan 18, 2022	227.43	227.45	222.75	226.68	4,851,089	-3.98(-1.73%)
Jan 14, 2022				230.67	0	-6.92(-2.91%)
Jan 13, 2022	239.84	240.47	237.01	237.59	2,367,360	-0.02(-0.01%)
Jan 12, 2022	238.05	241.38	236.87	237.60	2,985,122	+1.16(+0.49%)
Jan 11, 2022	234.94	236.87	231.88	236.45	3,606,004	+1.72(+0.73%)
Jan 10, 2022	234.92	235.12	227.98	234.73	6,639,780	-3.22(-1.35%)
Jan 07, 2022	242.32	243.91	237.60	237.95	5,218,559	-6.35(-2.60%)
Jan 06, 2022	244.16	244.93	241.66	244.30	3,815,627	+2.88(+1.19%)
Jan 05, 2022	245.18	245.87	241.40	241.42	4,018,416	-4.79(-1.95%)
Jan 04, 2022	242.27	247.19	242.22	246.22	3,837,097	+4.07(+1.68%)
Jan 03, 2022	245.64	246.58	239.83	242.14	5,594,783	-2.81(-1.15%)
Dec 31, 2021	242.75	246.18	242.47	244.96	1,872,162	+1.98(+0.82%)
Dec 30, 2021	244.84	245.69	242.66	242.98	1,569,673	-1.12(-0.46%)
Dec 29, 2021	241.67	245.01	241.62	244.09	1,706,938	+3.36(+1.40%)
Dec 28, 2021	240.71	241.56	239.59	240.73	1,616,011	+0.30(+0.13%)
Dec 27, 2021	238.00	240.50	238.00	240.43	1,677,994	+3.42(+1.44%)
Dec 23, 2021	237.15	238.54	236.01	237.01	2,174,220	+0.37(+0.16%)
Dec 22, 2021	234.18	236.87	233.27	236.64	1,869,711	+2.58(+1.10%)
Dec 21, 2021	234.75	235.41	230.84	234.06	3,127,531	+1.29(+0.55%)
Dec 20, 2021	232.39	233.07	229.62	232.77	4,126,762	-2.34(-1.00%)
Dec 17, 2021	239.14	240.04	234.50	235.11	10,737,658	-4.88(-2.03%)
Dec 16, 2021	245.67	245.92	239.86	239.99	4,702,341	-4.08(-1.67%)
Dec 15, 2021	236.54	244.82	236.21	244.07	5,211,146	+4.81(+2.01%)
Dec 14, 2021	242.53	243.38	237.41	239.25	5,382,046	-4.53(-1.86%)
Dec 13, 2021	249.10	249.53	242.88	243.78	4,131,413	-3.92(-1.58%)
Dec 10, 2021	244.89	247.80	244.24	247.71	2,688,300	+3.06(+1.25%)
Dec 09, 2021	242.39	247.17	241.53	244.65	4,022,524	+1.34(+0.55%)
Dec 08, 2021	243.17	245.10	241.23	243.31	4,031,607	-0.16(-0.07%)
Dec 07, 2021	240.25	244.07	239.19	243.47	3,593,658	+5.43(+2.28%)
Dec 06, 2021	239.28	241.03	237.32	238.04	3,173,368	+2.36(+1.00%)
Dec 03, 2021	239.31	240.57	234.15	235.68	4,192,024	-1.61(-0.68%)
Dec 02, 2021	234.09	238.51	232.98	237.29	3,909,917	+4.79(+2.06%)

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.