Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	129.98	131.53	129.46	130.68	428,163	-0.60(-0.46%)
Feb 25, 2022	126.80	131.37	128.71	131.28	57,110	+5.05(+4.00%)
Feb 24, 2022	123.60	126.50	123.22	126.23	271,757	+0.27(+0.21%)
Feb 23, 2022	128.08	128.33	125.73	125.96	97,465	-1.23(-0.97%)
Feb 22, 2022	129.06	129.42	126.44	127.20	91,018	-1.42(-1.11%)
Feb 18, 2022				128.62	0	-0.53(-0.41%)
Feb 17, 2022	129.97	130.60	128.77	129.14	26,753	-2.27(-1.73%)
Feb 16, 2022	129.90	131.61	129.90	131.42	39,916	+1.26(+0.97%)
Feb 15, 2022	128.09	130.30	127.76	130.16	49,398	+2.57(+2.01%)
Feb 14, 2022	128.44	129.01	126.58	127.59	49,595	-1.01(-0.79%)
Feb 11, 2022	128.72	130.40	128.02	128.60	121,361	-1.05(-0.81%)
Feb 10, 2022	129.95	132.83	129.10	129.65	276,314	-1.10(-0.84%)
Feb 09, 2022	128.83	130.99	128.83	130.75	49,308	+3.15(+2.47%)
Feb 08, 2022	125.66	127.80	125.66	127.60	43,468	+2.34(+1.87%)
Feb 07, 2022	126.10	126.29	124.77	125.26	147,048	-0.49(-0.39%)
Feb 04, 2022	126.14	126.83	124.92	125.74	52,762	-1.28(-1.01%)
Feb 03, 2022	127.83		126.97	127.02	131,988	-1.70(-1.32%)
Feb 02, 2022	127.94	129.39	127.24	128.72	122,495	+0.63(+0.49%)
Feb 01, 2022	126.26	128.25	126.14	128.09	44,105	+2.94(+2.35%)
Jan 31, 2022	122.90	125.19		125.15	42,594	+2.12(+1.72%)
Jan 28, 2022	122.37	123.01	120.45	123.03	323,538	+0.12(+0.10%)
Jan 27, 2022	124.47	126.19	122.05	122.91	141,389	-0.22(-0.18%)
Jan 26, 2022	126.08	127.00	121.91	123.13	114,900	-1.81(-1.45%)
Jan 25, 2022	123.96	125.43	121.72	124.94	114,857	-0.55(-0.44%)
Jan 24, 2022	122.79	125.74	120.69	125.50	114,071	-0.12(-0.10%)
Jan 21, 2022	128.56	128.56	125.12	125.62	133,493	-3.96(-3.06%)
Jan 20, 2022	132.67	133.42	129.53	129.58	123,318	-2.57(-1.94%)
Jan 19, 2022	133.72	134.02	132.04	132.15	124,383	-0.51(-0.38%)
Jan 18, 2022	133.39	133.86	132.02	132.66	104,095	-1.85(-1.38%)
Jan 14, 2022				134.51	0	-0.49(-0.36%)
Jan 13, 2022	135.76	136.72	134.80	135.00	50,687	-0.56(-0.42%)
Jan 12, 2022	135.08	136.29	134.26	135.56	162,208	+1.73(+1.29%)
Jan 11, 2022	132.42	133.87	131.24	133.83	29,271	+1.81(+1.37%)
Jan 10, 2022	132.97	133.16	130.68	132.03	74,843	-1.44(-1.08%)
Jan 07, 2022	133.50	133.94	132.53	133.47	37,058	+0.63(+0.47%)
Jan 06, 2022	134.81	134.81	132.36	132.84	42,423	-1.66(-1.23%)
Jan 05, 2022	135.62	137.64	134.48	134.50	76,096	-0.22(-0.16%)
Jan 04, 2022	133.45	135.40	133.45	134.72	170,711	+1.89(+1.42%)
Jan 03, 2022	134.35	134.52	132.65	132.83	119,945	-1.05(-0.79%)
Dec 31, 2021	133.44	134.22	132.95	133.88	31,102	+0.62(+0.47%)
Dec 30, 2021	134.43	134.75	133.20	133.26	28,100	-0.51(-0.38%)
Dec 29, 2021	132.67	133.94	132.67	133.76	17,648	+0.63(+0.47%)
Dec 28, 2021	132.82	133.49	132.63	133.13	53,591	+0.63(+0.48%)
Dec 27, 2021	130.89	132.57	130.66	132.50	26,738	+1.93(+1.48%)
Dec 23, 2021	129.14	130.90	129.14	130.58	20,997	+1.45(+1.12%)
Dec 22, 2021	127.60	129.19	127.53	129.12	24,994	+1.27(+0.99%)
Dec 21, 2021	126.56	128.19	126.56	127.85	446,381	+2.20(+1.75%)
Dec 20, 2021	125.94	125.94	123.92	125.66	79,440	-2.57(-2.00%)
Dec 17, 2021	128.67	129.35	127.61	128.23	27,608	-0.86(-0.67%)
Dec 16, 2021	128.63	130.18	128.58	129.09	24,217	+2.00(+1.57%)
Dec 15, 2021	127.19	127.45	124.49	127.09	44,059	-0.56(-0.44%)
Dec 14, 2021	127.27	129.04	127.27	127.65	29,483	+0.14(+0.11%)
Dec 13, 2021	128.62	128.92	127.00	127.51	49,893	-1.34(-1.04%)
Dec 10, 2021	129.34	129.57	127.99	128.85	31,780	+0.49(+0.38%)
Dec 09, 2021	127.98	128.82	127.69	128.35	23,929	-1.00(-0.77%)
Dec 08, 2021	129.24	129.62	128.91	129.35	26,662	+0.65(+0.50%)
Dec 07, 2021	127.92	129.57	127.92	128.70	27,142	+2.56(+2.03%)
Dec 06, 2021	125.11	127.06	124.93	126.15	27,149	+2.33(+1.88%)
Dec 03, 2021	124.11	125.42	123.04	123.82	33,708	-0.15(-0.12%)
Dec 02, 2021	122.70	124.53	122.19	123.97	49,518	+1.87(+1.53%)

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.