Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	189.10	197.23	187.06	192.33	1,612,999	+3.87(+2.05%)
Feb 25, 2022	181.05	188.51	178.96	188.46	1,156,331	+7.61(+4.21%)
Feb 24, 2022	169.13	181.60	166.84	180.85	2,016,516	+2.16(+1.21%)
Feb 23, 2022	189.49	192.55	177.53	178.69	1,674,043	-9.67(-5.13%)
Feb 22, 2022	185.66	196.00	185.17	188.36	1,665,752	+1.07(+0.57%)
Feb 18, 2022				187.29	0	-6.15(-3.18%)
Feb 17, 2022	214.52	216.98	191.29	193.44	6,291,322	-48.09(-19.91%)
Feb 16, 2022	236.63	243.47	231.91	241.53	1,406,356	+4.53(+1.91%)
Feb 15, 2022	227.90	238.45	227.90	237.00	1,061,579	+13.46(+6.02%)
Feb 14, 2022	225.99	229.63	220.82	223.54	891,344	-3.15(-1.39%)
Feb 11, 2022	229.22	234.74	224.45	226.69	1,028,551	-5.06(-2.18%)
Feb 10, 2022	229.20	239.71	227.93	231.75	808,237	-0.38(-0.16%)
Feb 09, 2022	226.88	233.50	226.88	232.13	990,931	+9.56(+4.30%)
Feb 08, 2022	214.95	223.27	214.32	222.57	1,149,268	+6.78(+3.14%)
Feb 07, 2022	213.50	219.81	213.26	215.78	794,282	+3.69(+1.74%)
Feb 04, 2022	210.60	215.02	209.57	212.09	733,974	+0.94(+0.45%)
Feb 03, 2022	214.03	216.97	210.68	211.15	666,395	-6.31(-2.90%)
Feb 02, 2022	221.80	222.83	216.95	217.46	833,058	-3.64(-1.65%)
Feb 01, 2022	223.42	225.24	215.85	221.10	933,670	+4.38(+2.02%)
Jan 31, 2022	203.24	216.94		216.72	1,158,091	+14.25(+7.04%)
Jan 28, 2022	201.10	202.69	193.42	202.48	834,731	+0.79(+0.39%)
Jan 27, 2022	208.96	210.98	199.52	201.69	959,947	-0.19(-0.09%)
Jan 26, 2022	207.70	210.74	198.88	201.88	1,102,691	-0.38(-0.19%)
Jan 25, 2022	204.32	207.00	200.43	202.26	1,254,666	-5.80(-2.79%)
Jan 24, 2022	202.21	208.91	193.55	208.07	2,031,912	-0.81(-0.39%)
Jan 21, 2022	210.15	215.50	203.96	208.88	1,370,605	-4.32(-2.03%)
Jan 20, 2022	216.68	223.14	210.89	213.20	1,212,595	-2.49(-1.16%)
Jan 19, 2022	223.68	225.02	215.59	215.69	717,389	-6.49(-2.92%)
Jan 18, 2022	226.77	228.04	220.24	222.18	788,226	-7.24(-3.15%)
Jan 14, 2022				229.42	0	-1.53(-0.66%)
Jan 13, 2022	238.54	242.30	230.25	230.95	622,044	-5.73(-2.42%)
Jan 12, 2022	240.54	243.49	235.21	236.69	1,165,747	+0.88(+0.37%)
Jan 11, 2022	223.52	236.52	223.02	235.80	1,005,284	+12.96(+5.82%)
Jan 10, 2022	226.80	228.76	216.08	222.84	1,125,829	-8.88(-3.83%)
Jan 07, 2022	229.75	234.53	227.51	231.73	810,483	+2.59(+1.13%)
Jan 06, 2022	229.74	231.38	223.04	229.13	1,021,010	-2.22(-0.96%)
Jan 05, 2022	235.63	242.93	231.10	231.35	1,091,685	-6.81(-2.86%)
Jan 04, 2022	234.67	243.44	234.13	238.17	1,163,356	+5.80(+2.50%)
Jan 03, 2022	232.42	234.70	225.23	232.37	1,151,467	+2.85(+1.24%)
Dec 31, 2021	229.75	232.81	229.22	229.52	388,125	-0.57(-0.25%)
Dec 30, 2021	226.80	232.90	226.80	230.09	621,141	+1.79(+0.78%)
Dec 29, 2021	227.29	228.67	222.94	228.30	618,003	-0.27(-0.12%)
Dec 28, 2021	231.82	232.41	226.81	228.57	717,705	-0.29(-0.13%)
Dec 27, 2021	225.37	229.10	223.36	228.86	604,435	+5.11(+2.28%)
Dec 23, 2021	221.59	225.31	219.11	223.75	825,209	+2.62(+1.19%)
Dec 22, 2021	219.93	224.77	219.36	221.13	858,385	+1.06(+0.48%)
Dec 21, 2021	218.38	220.91	215.77	220.07	820,725	+5.91(+2.76%)
Dec 20, 2021	216.11	219.11	211.76	214.16	1,734,740	-11.53(-5.11%)
Dec 17, 2021	222.94	228.29	218.22	225.69	2,395,115	-1.03(-0.45%)
Dec 16, 2021	238.28	238.58	224.25	226.72	1,496,837	-8.33(-3.54%)
Dec 15, 2021	224.78	235.72	222.45	235.05	1,891,359	-3.96(-1.66%)
Dec 14, 2021	241.07	242.75	234.97	239.01	1,232,034	-4.87(-2.00%)
Dec 13, 2021	257.80	257.88	243.04	243.88	1,120,621	-13.79(-5.35%)
Dec 10, 2021	255.36	258.35	252.13	257.67	681,031	+5.29(+2.10%)
Dec 09, 2021	256.27	261.22	252.21	252.38	695,934	-7.03(-2.71%)
Dec 08, 2021	255.84	260.60	253.57	259.40	849,449	+5.01(+1.97%)
Dec 07, 2021	248.25	257.98	248.25	254.40	906,151	+10.77(+4.42%)
Dec 06, 2021	246.97	247.69	234.38	243.62	1,056,861	-2.87(-1.17%)
Dec 03, 2021	257.07	262.51	242.23	246.50	1,656,228	-9.72(-3.79%)
Dec 02, 2021	255.84	259.66	250.30	256.22	1,227,828	+1.51(+0.59%)

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.