Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	731.85	750.05	725.00	729.00	721	-26.00(-3.44%)
Feb 25, 2022	735.00	760.15	716.83	755.00	2,265	+23.08(+3.15%)
Feb 24, 2022	696.00	734.92	692.00	731.92	6,102	-23.08(-3.06%)
Feb 23, 2022	762.87	778.77	745.72	755.00	1,876	+0.92(+0.12%)
Feb 22, 2022	763.28	769.31	752.19	754.08	816	-25.92(-3.32%)
Feb 18, 2022				780.00	0	+9.80(+1.27%)
Feb 17, 2022	781.10	792.00	766.92	770.20	752	-14.64(-1.87%)
Feb 16, 2022	782.82	789.57	768.29	784.84	574	+1.06(+0.14%)
Feb 15, 2022	773.85	792.00	768.61	783.78	616	+28.66(+3.80%)
Feb 14, 2022	760.00	769.55	748.00	755.12	2,010	-14.42(-1.87%)
Feb 11, 2022	797.85	797.85	760.00	769.54	1,109	-35.80(-4.45%)
Feb 10, 2022	820.00	820.00	797.02	805.34	1,053	-14.74(-1.80%)
Feb 09, 2022	814.25	822.95	814.25	820.08	1,987	+11.44(+1.41%)
Feb 08, 2022	811.72	813.64	797.15	808.64	855	-14.11(-1.71%)
Feb 07, 2022	810.35	827.52	808.00	822.75	630	+9.82(+1.21%)
Feb 04, 2022	813.17	863.05	800.08	812.93	654	+4.84(+0.60%)
Feb 03, 2022	829.00			808.09	552	-19.83(-2.40%)
Feb 02, 2022	820.00	835.00	810.01	827.92	412	-0.09(-0.01%)
Feb 01, 2022	820.00	831.02	815.93	828.01	779	+9.14(+1.12%)
Jan 31, 2022	781.28	818.87		818.87	1,773	+15.22(+1.89%)
Jan 28, 2022	795.27	805.00	780.83	803.65	2,116	+13.15(+1.66%)
Jan 27, 2022	770.08	799.21	760.54	790.50	1,631	+23.50(+3.06%)
Jan 26, 2022	769.55	782.55	753.16	767.00	2,223	+13.92(+1.85%)
Jan 25, 2022	755.00	765.69	745.42	753.08	1,181	-11.84(-1.55%)
Jan 24, 2022	765.16	770.32	740.00	764.92	2,142	-17.38(-2.22%)
Jan 21, 2022	791.57	801.00	778.00	782.30	1,848	-20.95(-2.61%)
Jan 20, 2022	800.00	803.41	788.09	803.25	930	+4.44(+0.56%)
Jan 19, 2022	789.93	799.19	788.01	798.81	565	+28.12(+3.65%)
Jan 18, 2022	767.98	773.77	760.00	770.69	1,054	-7.36(-0.95%)
Jan 14, 2022				778.05	0	-15.70(-1.98%)
Jan 13, 2022	806.71	806.71	785.00	793.75	523	-21.33(-2.62%)
Jan 12, 2022	814.20	815.15	805.78	815.08	847	+5.00(+0.62%)
Jan 11, 2022	796.00	839.61	796.00	810.08	992	+10.80(+1.35%)
Jan 10, 2022	800.00	826.00	794.16	799.28	750	-17.47(-2.14%)
Jan 07, 2022	822.89	822.89	801.00	816.75	303	-2.48(-0.30%)
Jan 06, 2022	831.10	831.10	818.39	819.23	799	-24.03(-2.85%)
Jan 05, 2022	848.50	862.46	843.26	843.26	1,105	+3.26(+0.39%)
Jan 04, 2022	838.57	840.72	834.82	840.00	668	+10.10(+1.22%)
Jan 03, 2022	838.31	838.31	823.00	829.90	402	+4.82(+0.58%)
Dec 31, 2021	824.22	829.00	806.89	825.08	559	+1.73(+0.21%)
Dec 30, 2021	826.42	828.00	822.64	823.35	640	-3.65(-0.44%)
Dec 29, 2021	827.28	828.92	824.58	827.00	585	-2.42(-0.29%)
Dec 28, 2021	828.85	829.92	820.00	829.42	725	+2.85(+0.34%)
Dec 27, 2021	818.00	826.57	805.19	826.57	905	+9.57(+1.17%)
Dec 23, 2021	813.88	818.97	810.25	817.00	967	+5.00(+0.62%)
Dec 22, 2021	798.40	815.06	796.05	812.00	403	+18.36(+2.31%)
Dec 21, 2021	783.00	799.45	783.00	793.64	683	+2.14(+0.27%)
Dec 20, 2021	784.01	796.60	766.70	791.50	840	+7.50(+0.96%)
Dec 17, 2021	801.02	801.02	783.47	784.00	625	-20.66(-2.57%)
Dec 16, 2021	815.35	815.35	796.49	804.66	1,214	-14.81(-1.81%)
Dec 15, 2021	800.00	821.50	795.00	819.47	618	+29.47(+3.73%)
Dec 14, 2021	795.00	800.99	773.51	790.00	623	-7.89(-0.99%)
Dec 13, 2021	800.54	813.09	795.00	797.89	754	-7.28(-0.90%)
Dec 10, 2021	800.86	810.35	798.25	805.17	451	-0.57(-0.07%)
Dec 09, 2021	810.27	810.48	800.00	805.74	3,079	-10.18(-1.25%)
Dec 08, 2021	816.00	816.01	807.08	815.92	1,164	-2.87(-0.35%)
Dec 07, 2021	803.08	818.79	803.08	818.79	1,809	+40.79(+5.24%)
Dec 06, 2021	772.27	785.49	771.09	778.00	4,294	+1.08(+0.14%)
Dec 03, 2021	790.19	790.19	768.34	776.92	657	-7.08(-0.90%)
Dec 02, 2021	780.00	784.08	774.84	784.00	303	-2.03(-0.26%)

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.