Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	585.03	587.28	576.13	586.91	39,165	+3.14(+0.54%)
Feb 25, 2022	578.04	583.86	573.62	583.77	23,048	+9.38(+1.63%)
Feb 24, 2022	554.61	575.85	554.61	574.38	18,144	+11.45(+2.03%)
Feb 23, 2022	572.14	572.14	560.70	562.93	26,823	-11.26(-1.96%)
Feb 22, 2022	582.56	582.78	571.47	574.19	22,543	-10.84(-1.85%)
Feb 18, 2022				585.03	0	+4.00(+0.69%)
Feb 17, 2022	589.03	589.03	570.43	581.02	19,618	-13.03(-2.19%)
Feb 16, 2022	580.10	596.46	580.10	594.06	14,837	+2.55(+0.43%)
Feb 15, 2022	579.87	597.04	578.62	591.51	18,836	+14.54(+2.52%)
Feb 14, 2022	586.38	586.38	569.07	576.97	20,668	-5.60(-0.96%)
Feb 11, 2022	577.01	586.80	577.01	582.57	22,030	+8.43(+1.47%)
Feb 10, 2022	583.71	596.50	569.57	574.14	22,668	-19.29(-3.25%)
Feb 09, 2022	583.35	596.17	583.35	593.43	26,581	+14.76(+2.55%)
Feb 08, 2022	562.95	580.44	562.95	578.67	19,122	+15.53(+2.76%)
Feb 07, 2022	562.01	568.26	559.82	563.14	11,863	-1.02(-0.18%)
Feb 04, 2022	560.52	565.98	556.52	564.15	12,717	+1.94(+0.35%)
Feb 03, 2022	563.32		558.51	562.21	17,653	-4.65(-0.82%)
Feb 02, 2022	572.42	572.42	560.12	566.86	22,129	-8.91(-1.55%)
Feb 01, 2022	574.61	578.69	565.23	575.77	22,487	-3.72(-0.64%)
Jan 31, 2022	556.39	579.49		579.49	60,838	+20.23(+3.62%)
Jan 28, 2022	557.59	560.89	544.19	559.26	36,538	+3.56(+0.64%)
Jan 27, 2022	567.52	570.80	555.69	555.69	41,475	-11.02(-1.95%)
Jan 26, 2022	583.74	590.34	563.97	566.72	22,015	-11.23(-1.94%)
Jan 25, 2022	582.19	589.11	571.27	577.94	25,271	-10.12(-1.72%)
Jan 24, 2022	576.92	592.15	571.00	588.06	31,178	+9.03(+1.56%)
Jan 21, 2022	580.19	586.81	576.41	579.03	18,091	-1.89(-0.33%)
Jan 20, 2022	596.31	604.26	578.23	580.92	29,484	-13.02(-2.19%)
Jan 19, 2022	599.15	602.35	591.07	593.94	26,711	-4.29(-0.72%)
Jan 18, 2022	618.24	618.24	596.54	598.24	23,311	-17.89(-2.90%)
Jan 14, 2022				616.12	0	+9.42(+1.55%)
Jan 13, 2022	604.68	629.03	604.68	606.71	26,185	+3.43(+0.57%)
Jan 12, 2022	609.61	614.80	603.28	603.28	22,434	-7.31(-1.20%)
Jan 11, 2022	615.51	626.99	609.61	610.59	17,047	-1.75(-0.29%)
Jan 10, 2022	615.59	619.93	610.53	612.35	16,529	-2.22(-0.36%)
Jan 07, 2022	623.19	625.78	614.43	614.57	23,267	-9.01(-1.44%)
Jan 06, 2022	632.93	639.06	623.57	623.57	17,045	-7.91(-1.25%)
Jan 05, 2022	637.66	644.31	631.12	631.48	27,991	-3.42(-0.54%)
Jan 04, 2022	644.62	657.27	633.90	634.90	38,909	-6.99(-1.09%)
Jan 03, 2022	628.87	647.92	623.29	641.89	59,330	+28.60(+4.66%)
Dec 31, 2021	581.40	614.07	581.40	613.29	39,660	+37.81(+6.57%)
Dec 30, 2021	574.62	577.10	573.27	575.48	14,908	+3.39(+0.59%)
Dec 29, 2021	579.31	579.31	572.08	572.09	12,007	-1.66(-0.29%)
Dec 28, 2021	571.73	574.51	569.64	573.76	16,553	+2.59(+0.45%)
Dec 27, 2021	570.09	571.17	566.72	571.17	12,652	+1.02(+0.18%)
Dec 23, 2021	560.65	572.42	560.10	570.14	8,792	+2.52(+0.44%)
Dec 22, 2021	559.19	570.24	559.19	567.62	7,775	+0.75(+0.13%)
Dec 21, 2021	555.03	568.66	555.03	566.87	24,895	+21.23(+3.89%)
Dec 20, 2021	548.51	548.51	533.37	545.64	23,564	-8.97(-1.62%)
Dec 17, 2021	555.94	560.69	551.24	554.61	49,237	-2.14(-0.38%)
Dec 16, 2021	568.14	571.47	552.69	556.75	20,201	-6.09(-1.08%)
Dec 15, 2021	564.18	565.15	554.89	562.84	25,559	-0.91(-0.16%)
Dec 14, 2021	568.03	568.03	561.47	563.75	25,580	-1.46(-0.26%)
Dec 13, 2021	570.67	570.67	561.58	565.21	10,118	-5.46(-0.96%)
Dec 10, 2021	570.96	573.71	568.14	570.67	14,370	+0.76(+0.13%)
Dec 09, 2021	575.64	579.89	568.86	569.91	16,983	-10.30(-1.78%)
Dec 08, 2021	574.89	582.10	573.59	580.21	9,314	+6.74(+1.18%)
Dec 07, 2021	589.42	589.60	572.73	573.47	15,123	-9.72(-1.67%)
Dec 06, 2021	564.92	587.82	564.92	583.19	21,227	+23.14(+4.13%)
Dec 03, 2021	562.37	563.21	557.84	560.05	15,995	-4.00(-0.71%)
Dec 02, 2021	548.98	567.10	548.98	564.06	15,528	+19.10(+3.51%)

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.