Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	123.86	125.07	123.48	124.93	18,712,058	-0.95(-0.76%)
Feb 25, 2022	122.69	126.19	124.17	125.88	17,697,584	+3.74(+3.06%)
Feb 24, 2022	119.48	122.39	119.38	122.14	24,155,406	+0.49(+0.40%)
Feb 23, 2022	122.89	123.31	121.53	121.65	12,506,291	-0.61(-0.50%)
Feb 22, 2022	122.14	123.27	121.45	122.27	14,233,235	-0.31(-0.25%)
Feb 18, 2022				122.57	0	-0.92(-0.75%)
Feb 17, 2022	125.00	125.07	123.31	123.50	12,386,053	-2.02(-1.61%)
Feb 16, 2022	124.68	125.87	124.33	125.51	9,132,184	+0.19(+0.15%)
Feb 15, 2022	125.00	125.81	124.69	125.32	9,331,290	+1.39(+1.12%)
Feb 14, 2022	124.95	125.19	123.00	123.93	14,966,477	-1.28(-1.02%)
Feb 11, 2022	126.79	127.75	125.05	125.21	13,598,907	-1.76(-1.39%)
Feb 10, 2022	127.49	128.61	126.47	126.97	14,971,948	-2.02(-1.57%)
Feb 09, 2022	128.61	129.25	128.47	128.98	11,246,457	+0.99(+0.77%)
Feb 08, 2022	126.28	128.22	126.00	127.99	11,517,549	+1.04(+0.82%)
Feb 07, 2022	127.22	127.67	126.60	126.96	9,604,079	-0.22(-0.17%)
Feb 04, 2022	126.47	128.07	126.24	127.18	12,487,926	-0.46(-0.36%)
Feb 03, 2022	128.01		127.40	127.64	14,361,728	-0.55(-0.43%)
Feb 02, 2022	126.40	128.49	126.14	128.19	14,140,066	+1.70(+1.34%)
Feb 01, 2022	126.60	126.72	125.47	126.48	15,317,527	+0.34(+0.27%)
Jan 31, 2022	125.20	126.37		126.15	19,811,284	+0.72(+0.57%)
Jan 28, 2022	122.81	125.47	121.95	125.43	21,748,970	+2.51(+2.04%)
Jan 27, 2022	123.20	124.81	122.52	122.92	19,228,218	+0.32(+0.26%)
Jan 26, 2022	123.45	124.56	121.69	122.60	30,747,688	-0.64(-0.52%)
Jan 25, 2022	122.40	124.13	121.38	123.25	20,305,394	-0.80(-0.64%)
Jan 24, 2022	123.33	124.25	120.08	124.04	39,466,492	-0.41(-0.33%)
Jan 21, 2022	126.11	126.50	124.25	124.46	26,844,288	-1.27(-1.01%)
Jan 20, 2022	126.86	128.16	125.65	125.72	15,735,763	-0.83(-0.65%)
Jan 19, 2022	127.31	128.31	126.43	126.55	15,228,273	-0.52(-0.41%)
Jan 18, 2022	127.61	127.81	126.74	127.07	17,135,018	-1.81(-1.40%)
Jan 14, 2022				128.88	0	-0.22(-0.17%)
Jan 13, 2022	130.91	131.07	128.86	129.10	15,714,331	-2.04(-1.55%)
Jan 12, 2022	130.76	131.34	130.57	131.14	11,270,732	-0.38(-0.29%)
Jan 11, 2022	130.67	131.53	129.77	131.51	12,659,640	+1.04(+0.80%)
Jan 10, 2022	128.58	130.55	128.28	130.47	16,215,938	+1.33(+1.03%)
Jan 07, 2022	129.50	129.74	128.88	129.15	10,006,860	-0.66(-0.51%)
Jan 06, 2022	130.51	131.31	129.58	129.81	15,792,836	-1.52(-1.16%)
Jan 05, 2022	132.56	133.36	131.28	131.33	15,989,647	-0.94(-0.71%)
Jan 04, 2022	133.74	133.87	131.71	132.27	14,880,768	-1.77(-1.32%)
Jan 03, 2022	134.86	135.11	132.89	134.04	15,731,464	-1.39(-1.03%)
Dec 31, 2021	135.85	136.37	135.39	135.43	8,200,338	-0.58(-0.42%)
Dec 30, 2021	135.98	136.48	135.84	136.01	8,250,344	+0.28(+0.21%)
Dec 29, 2021	134.83	136.01	134.73	135.73	7,388,544	+0.77(+0.57%)
Dec 28, 2021	135.44	135.68	134.61	134.96	6,310,296	-0.36(-0.26%)
Dec 27, 2021	134.39	135.32	134.24	135.32	7,249,673	+1.41(+1.06%)
Dec 23, 2021	133.70	134.34	133.31	133.91	8,055,730	+0.55(+0.41%)
Dec 22, 2021	131.75	133.44	131.52	133.36	7,537,532	+1.54(+1.17%)
Dec 21, 2021	131.65	131.88	130.43	131.82	11,204,260	+0.55(+0.42%)
Dec 20, 2021	131.80	132.20	130.14	131.27	16,833,796	-0.80(-0.61%)
Dec 17, 2021	132.33	133.14	131.56	132.07	22,458,102	-0.93(-0.70%)
Dec 16, 2021	132.21	133.67	131.97	133.00	20,078,648	+0.79(+0.59%)
Dec 15, 2021	129.84	132.28	129.73	132.22	15,655,607	+2.65(+2.05%)
Dec 14, 2021	129.49	130.24	128.92	129.56	11,560,506	-0.53(-0.41%)
Dec 13, 2021	128.87	130.45	128.87	130.09	12,740,737	+1.22(+0.94%)
Dec 10, 2021	128.09	129.14	128.03	128.87	8,933,103	+0.45(+0.35%)
Dec 09, 2021	128.00	128.84	127.91	128.42	9,498,593	+0.30(+0.23%)
Dec 08, 2021	127.53	128.21	126.89	128.13	15,811,984	+0.96(+0.75%)
Dec 07, 2021	126.40	127.47	126.23	127.17	12,503,549	+1.62(+1.29%)
Dec 06, 2021	125.17	126.10	124.97	125.55	15,903,948	+0.71(+0.57%)
Dec 03, 2021	125.48	125.96	123.81	124.84	23,090,992	+0.23(+0.18%)
Dec 02, 2021	123.97	125.12	123.38	124.61	18,307,466	+0.60(+0.49%)

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.