Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	125.68	126.60	122.75	124.33	3,108,884	-2.75(-2.16%)
Feb 25, 2022	124.41	127.40	124.08	127.08	1,821,840	+3.28(+2.65%)
Feb 24, 2022	120.30	124.06	119.89	123.80	3,716,757	+1.94(+1.60%)
Feb 23, 2022	125.81	127.61	121.60	121.85	3,004,037	-3.47(-2.77%)
Feb 22, 2022	125.12	127.41	124.04	125.33	2,149,120	+0.74(+0.59%)
Feb 18, 2022				124.59	0	-2.36(-1.86%)
Feb 17, 2022	124.09	128.19	124.05	126.95	3,989,872	+2.91(+2.35%)
Feb 16, 2022	125.49	125.84	123.46	124.04	3,413,896	-1.78(-1.41%)
Feb 15, 2022	127.40	127.85	125.36	125.82	1,622,050	+0.36(+0.29%)
Feb 14, 2022	125.82	126.52	124.65	125.46	2,104,412	-0.14(-0.11%)
Feb 11, 2022	129.56	129.73	125.16	125.59	4,155,654	-3.61(-2.80%)
Feb 10, 2022	132.86	133.59	128.63	129.21	1,536,701	-6.18(-4.57%)
Feb 09, 2022	133.87	135.90	133.64	135.39	1,696,392	+3.08(+2.33%)
Feb 08, 2022	134.31	134.34	132.24	132.31	1,528,841	-2.28(-1.69%)
Feb 07, 2022	133.89	135.35	133.71	134.59	1,966,698	+0.82(+0.61%)
Feb 04, 2022	134.30	135.47	133.22	133.77	1,433,086	-1.70(-1.25%)
Feb 03, 2022	137.17			135.47	1,629,475	-2.06(-1.49%)
Feb 02, 2022	136.35	138.16	136.16	137.52	1,970,941	+1.37(+1.01%)
Feb 01, 2022	137.71	137.71	135.10	136.15	2,153,953	-1.37(-1.00%)
Jan 31, 2022	137.35		136.28	137.52	3,149,081	+0.32(+0.24%)
Jan 28, 2022	134.36	137.32	132.52	137.20	2,114,159	+3.34(+2.49%)
Jan 27, 2022	136.96	138.31	133.12	133.86	1,383,653	-2.28(-1.67%)
Jan 26, 2022	141.00	141.78	135.65	136.14	1,489,295	-4.55(-3.24%)
Jan 25, 2022	141.13	142.34	139.86	140.69	1,604,601	-1.14(-0.81%)
Jan 24, 2022	142.07	142.16	139.03	141.83	2,586,088	-0.96(-0.67%)
Jan 21, 2022	144.29	144.91	142.63	142.79	1,980,874	-0.41(-0.29%)
Jan 20, 2022	142.93	145.60	142.66	143.21	1,415,228	+0.43(+0.30%)
Jan 19, 2022	144.28	145.48	142.75	142.77	1,208,074	-0.87(-0.60%)
Jan 18, 2022	142.42	144.30	141.40	143.64	1,629,908	-0.01(-0.01%)
Jan 14, 2022				143.65	0	-1.60(-1.10%)
Jan 13, 2022	146.72	147.33	144.82	145.25	1,089,557	-1.22(-0.84%)
Jan 12, 2022	145.89	148.35	145.50	146.48	1,150,496	-0.07(-0.05%)
Jan 11, 2022	146.66	146.91	144.08	146.55	886,893	-0.19(-0.13%)
Jan 10, 2022	146.14	148.37	142.96	146.75	1,272,110	-1.68(-1.13%)
Jan 07, 2022	147.32	149.49	146.00	148.42	1,373,523	+0.24(+0.16%)
Jan 06, 2022	148.67	149.51	145.25	148.18	1,854,906	-1.92(-1.28%)
Jan 05, 2022	153.51	154.22	150.04	150.10	1,595,692	-5.72(-3.67%)
Jan 04, 2022	160.81	161.27	155.02	155.82	1,661,964	-5.53(-3.43%)
Jan 03, 2022	162.98	163.25	158.24	161.35	1,085,865	-1.64(-1.01%)
Dec 31, 2021	162.69	164.24	162.28	162.99	816,075	+0.72(+0.44%)
Dec 30, 2021	161.57	162.68	161.43	162.27	675,583	+0.76(+0.47%)
Dec 29, 2021	161.33	162.19	160.37	161.51	677,501	+0.37(+0.23%)
Dec 28, 2021	159.83	161.23	158.84	161.14	1,200,904	+1.25(+0.78%)
Dec 27, 2021	157.52	159.97	156.46	159.89	1,399,866	+3.40(+2.17%)
Dec 23, 2021	158.07	158.07	155.56	156.49	1,023,753	-1.47(-0.93%)
Dec 22, 2021	157.04	157.96	155.78	157.96	1,394,923	+1.41(+0.90%)
Dec 21, 2021	158.54	159.77	156.01	156.55	1,296,261	-1.17(-0.74%)
Dec 20, 2021	156.92	159.25	156.36	157.72	1,130,408	-0.36(-0.23%)
Dec 17, 2021	158.81	160.94	157.12	158.08	3,078,397	-0.41(-0.26%)
Dec 16, 2021	157.13	159.10	156.57	158.49	1,236,893	+1.49(+0.95%)
Dec 15, 2021	154.59	157.01	153.29	157.00	1,433,415	+2.88(+1.87%)
Dec 14, 2021	156.66	156.66	152.41	154.12	1,342,953	-2.78(-1.77%)
Dec 13, 2021	152.90	157.81	152.62	156.90	1,706,366	+3.95(+2.59%)
Dec 10, 2021	152.57	154.04	151.45	152.95	1,288,062	+0.71(+0.47%)
Dec 09, 2021	154.04	154.04	150.85	152.23	1,225,096	-1.64(-1.06%)
Dec 08, 2021	152.95	154.22	151.73	153.87	1,142,847	+0.63(+0.41%)
Dec 07, 2021	152.16	153.42	151.02	153.24	1,475,179	+2.08(+1.37%)
Dec 06, 2021	151.77	152.84	150.15	151.16	1,110,390	-0.12(-0.08%)
Dec 03, 2021	151.81	152.63	149.64	151.28	1,496,006	-0.38(-0.25%)
Dec 02, 2021	149.52	152.74	149.25	151.66	1,399,580	+2.62(+1.76%)

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.