Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	114.82	114.82	110.54	111.25	3,930	-2.25(-1.98%)
Feb 25, 2022	116.42	116.42	113.50	113.50	3,128	+1.70(+1.52%)
Feb 24, 2022	109.01	111.80	104.00	111.80	4,716	+0.98(+0.88%)
Feb 23, 2022	115.42	115.42	110.82	110.82	20,673	-0.76(-0.68%)
Feb 22, 2022	112.43	114.92	111.58	111.58	3,295	-5.03(-4.31%)
Feb 18, 2022				116.61	0	-4.81(-3.96%)
Feb 17, 2022	117.56	121.42	117.56	121.42	1,702	+0.75(+0.62%)
Feb 16, 2022	120.17	120.67	116.45	120.67	996	+0.67(+0.56%)
Feb 15, 2022	118.34	122.34	118.34	120.00	2,549	+1.28(+1.08%)
Feb 14, 2022	117.46	119.15	117.31	118.72	7,857	-1.30(-1.08%)
Feb 11, 2022	121.65	125.61	120.02	120.02	2,969	-6.54(-5.17%)
Feb 10, 2022	122.11	126.56	122.11	126.56	1,071	+0.03(+0.02%)
Feb 09, 2022	124.00	126.53	123.55	126.53	27,744	+3.53(+2.87%)
Feb 08, 2022	125.18	125.85	122.80	123.00	15,590	-3.35(-2.65%)
Feb 07, 2022	127.78	127.78	126.23	126.35	1,883	+2.66(+2.15%)
Feb 04, 2022	125.26	125.26	122.20	123.69	4,506	-0.45(-0.36%)
Feb 03, 2022	123.20			124.14	29,002	-0.96(-0.77%)
Feb 02, 2022	127.13	127.92	125.10	125.10	59,279	-1.83(-1.44%)
Feb 01, 2022	126.48	127.51	125.64	126.93	48,392	+2.38(+1.91%)
Jan 31, 2022	123.22	124.55	120.90	124.55	28,769	+4.64(+3.87%)
Jan 28, 2022	121.45	122.42	119.00	119.91	22,982	-3.76(-3.04%)
Jan 27, 2022	125.27	125.35	122.02	123.67	6,591	-9.75(-7.31%)
Jan 26, 2022	133.92	133.92	131.25	133.42	17,380	-0.02(-0.01%)
Jan 25, 2022	132.20	133.44	130.83	133.44	3,387	+2.36(+1.80%)
Jan 24, 2022	131.65	133.17	129.57	131.08	10,501	-7.04(-5.10%)
Jan 21, 2022	138.42	138.42	136.25	138.12	3,442	+0.52(+0.38%)
Jan 20, 2022	140.42	140.50	137.60	137.60	4,925	+0.55(+0.40%)
Jan 19, 2022	138.48	138.48	137.05	137.05	1,322	-0.52(-0.38%)
Jan 18, 2022	137.77	137.77	134.85	137.57	8,771	-0.39(-0.28%)
Jan 14, 2022				137.96	0	-1.27(-0.91%)
Jan 13, 2022	140.48	141.39	138.41	139.23	3,332	-0.35(-0.25%)
Jan 12, 2022	140.00	140.00	138.05	139.58	1,761	+1.48(+1.07%)
Jan 11, 2022	138.00	139.89	135.75	138.10	13,181	+0.07(+0.05%)
Jan 10, 2022	138.92	138.99	135.71	138.03	10,345	-0.17(-0.12%)
Jan 07, 2022	135.10	138.87	135.10	138.20	62,182	+1.46(+1.07%)
Jan 06, 2022	136.87	139.00	136.12	136.74	25,371	-2.86(-2.05%)
Jan 05, 2022	139.60	141.92	139.60	139.60	23,161	-0.11(-0.08%)
Jan 04, 2022	139.74	141.26	139.71	139.71	22,558	-1.41(-1.00%)
Jan 03, 2022	137.79	141.12	137.79	141.12	12,615	+1.20(+0.86%)
Dec 31, 2021	141.92	141.92	138.59	139.92	2,997	-2.00(-1.41%)
Dec 30, 2021	138.20	141.92	138.20	141.92	2,458	+2.56(+1.84%)
Dec 29, 2021	139.24	141.04	139.24	139.36	2,735	-1.59(-1.13%)
Dec 28, 2021	138.19	141.47	138.19	140.95	2,670	-0.97(-0.68%)
Dec 27, 2021	137.29	143.24	137.29	141.92	6,045	+2.28(+1.63%)
Dec 23, 2021	139.92	139.92	137.68	139.64	6,701	+0.64(+0.46%)
Dec 22, 2021	137.50	139.17	136.00	139.00	3,612	+3.14(+2.31%)
Dec 21, 2021	136.92	137.17	133.74	135.86	5,065	+1.43(+1.06%)
Dec 20, 2021	134.43	138.52	134.43	134.43	4,079	-2.44(-1.78%)
Dec 17, 2021	136.88	139.79	136.72	136.87	17,341	+0.69(+0.51%)
Dec 16, 2021	138.24	138.91	135.91	136.18	2,013	+0.30(+0.22%)
Dec 15, 2021	135.15	136.38	135.15	135.88	17,140	+0.53(+0.39%)
Dec 14, 2021	135.75	135.75	134.66	135.35	24,440	-1.83(-1.33%)
Dec 13, 2021	138.00	138.00	135.07	137.18	4,958	+2.38(+1.77%)
Dec 10, 2021	134.90	135.38	132.85	134.80	5,913	+2.47(+1.87%)
Dec 09, 2021	131.65	132.83	131.65	132.33	3,428	-0.61(-0.46%)
Dec 08, 2021	133.58	133.58	132.86	132.94	24,527	-1.32(-0.98%)
Dec 07, 2021	133.75	134.82	130.95	134.26	3,534	+2.01(+1.52%)
Dec 06, 2021	131.72	132.25	128.28	132.25	5,284	+0.91(+0.69%)
Dec 03, 2021	128.93	131.34	125.87	131.34	5,054	+0.92(+0.71%)
Dec 02, 2021	130.17	130.42	127.40	130.42	44,040	+0.26(+0.20%)

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.