Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	325.38	329.66	321.26	326.60	1,172,921	-2.89(-0.88%)
Feb 25, 2022	324.57	331.81	323.75	329.49	880,329	+5.58(+1.72%)
Feb 24, 2022	310.86	324.60	306.66	323.91	876,391	+8.63(+2.74%)
Feb 23, 2022	322.12	326.00	313.90	315.28	1,105,528	-4.58(-1.43%)
Feb 22, 2022	311.00	324.00	309.04	319.86	1,084,100	+7.89(+2.53%)
Feb 18, 2022				311.97	0	-5.87(-1.85%)
Feb 17, 2022	332.35	333.72	316.52	317.84	752,342	-16.02(-4.80%)
Feb 16, 2022	340.38	340.51	325.80	333.86	769,710	-8.26(-2.41%)
Feb 15, 2022	336.06	344.31	333.57	342.12	961,465	+12.67(+3.85%)
Feb 14, 2022	330.96	332.63	322.32	329.45	1,050,926	-1.45(-0.44%)
Feb 11, 2022	342.97	349.40	330.69	330.90	1,853,272	-27.18(-7.59%)
Feb 10, 2022	358.26	367.12	355.00	358.08	1,115,647	-9.78(-2.66%)
Feb 09, 2022	360.00	369.87	360.00	367.86	855,851	+13.09(+3.69%)
Feb 08, 2022	352.41	357.17	349.92	354.77	565,160	-1.15(-0.32%)
Feb 07, 2022	357.98	365.87	354.46	355.92	577,135	-2.46(-0.69%)
Feb 04, 2022	356.00	363.85	351.34	358.38	988,245	+1.72(+0.48%)
Feb 03, 2022	347.38	359.03		356.66	1,176,881	+0.43(+0.12%)
Feb 02, 2022	356.82	358.22	351.93	356.23	650,107	-0.22(-0.06%)
Feb 01, 2022	352.89	359.30	349.22	356.45	953,515	+7.63(+2.19%)
Jan 31, 2022	330.79	349.88		348.82	1,002,928	+16.86(+5.08%)
Jan 28, 2022	322.11	332.10	318.07	331.96	786,158	+7.60(+2.34%)
Jan 27, 2022	334.30	338.93	323.15	324.36	956,328	-7.42(-2.24%)
Jan 26, 2022	343.62	349.30	327.12	331.78	1,278,640	-12.98(-3.76%)
Jan 25, 2022	358.80	358.80	344.03	344.76	1,182,442	-20.20(-5.53%)
Jan 24, 2022	360.91	365.52	344.46	364.96	1,330,983	-0.98(-0.27%)
Jan 21, 2022	379.48	383.98	365.78	365.94	1,066,170	-14.50(-3.81%)
Jan 20, 2022	389.40	394.81	379.10	380.44	790,781	-3.92(-1.02%)
Jan 19, 2022	384.36	394.45	383.76	384.36	784,258	+1.23(+0.32%)
Jan 18, 2022	402.11	402.11	382.51	383.13	1,050,709	-22.01(-5.43%)
Jan 14, 2022				405.14	0	+5.63(+1.41%)
Jan 13, 2022	414.56	414.56	398.44	399.51	1,139,921	-13.86(-3.35%)
Jan 12, 2022	421.00	428.00	412.01	413.37	1,785,873	-10.43(-2.46%)
Jan 11, 2022	384.72	424.62	381.00	423.80	4,111,389	+61.52(+16.98%)
Jan 10, 2022	363.17	366.20	346.15	362.28	1,743,873	-8.08(-2.18%)
Jan 07, 2022	379.80	389.72	370.00	370.36	1,043,119	-8.57(-2.26%)
Jan 06, 2022	367.36	383.43	364.37	378.93	1,162,650	+11.05(+3.00%)
Jan 05, 2022	370.49	381.08	367.50	367.88	865,469	-4.48(-1.20%)
Jan 04, 2022	379.88	380.40	365.00	372.36	866,913	-8.51(-2.23%)
Jan 03, 2022	381.11	382.26	373.86	380.87	574,731	+0.43(+0.11%)
Dec 31, 2021	382.61	386.14	380.15	380.44	468,520	-3.80(-0.99%)
Dec 30, 2021	376.14	385.80	375.57	384.24	448,115	+6.39(+1.69%)
Dec 29, 2021	381.00	381.56	375.50	377.85	512,255	-2.22(-0.58%)
Dec 28, 2021	387.06	389.89	379.36	380.07	436,255	-4.59(-1.19%)
Dec 27, 2021	382.05	385.71	378.57	384.66	642,698	+2.37(+0.62%)
Dec 23, 2021	380.50	385.49	379.09	382.29	370,104	+3.49(+0.92%)
Dec 22, 2021	380.29	383.68	374.60	378.80	523,724	-0.66(-0.17%)
Dec 21, 2021	379.46	382.21	373.31	379.46	790,031	+5.26(+1.41%)
Dec 20, 2021	374.20	383.42	372.86	374.20	826,432	-10.72(-2.78%)
Dec 17, 2021	378.48	388.93	372.36	384.92	3,375,993	+6.05(+1.60%)
Dec 16, 2021	393.27	397.44	377.04	378.87	1,162,958	-12.87(-3.29%)
Dec 15, 2021	386.49	392.43	377.94	391.74	1,297,906	+5.36(+1.39%)
Dec 14, 2021	377.69	387.46	376.09	386.38	1,429,437	+6.84(+1.80%)
Dec 13, 2021	374.52	381.92	371.97	379.54	1,234,795	+5.02(+1.34%)
Dec 10, 2021	370.58	377.69	370.40	374.52	1,182,328	+3.18(+0.86%)
Dec 09, 2021	375.70	377.33	370.47	371.34	1,049,123	-4.64(-1.23%)
Dec 08, 2021	368.15	376.25	366.40	375.98	1,094,274	+6.55(+1.77%)
Dec 07, 2021	358.29	369.98	355.16	369.43	1,263,660	+17.78(+5.06%)
Dec 06, 2021	346.21	353.60	342.07	351.65	1,211,682	+4.37(+1.26%)
Dec 03, 2021	360.56	362.49	341.03	347.28	1,148,479	-10.20(-2.85%)
Dec 02, 2021	356.18	360.78	351.34	357.48	1,090,462	-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.