Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	287.41	290.00	284.49	288.20	1,560,406	-3.89(-1.33%)
Feb 25, 2022	286.67	292.49	286.25	292.09	953,714	+7.59(+2.67%)
Feb 24, 2022	273.68	285.02	271.14	284.50	2,059,049	+2.13(+0.76%)
Feb 23, 2022	291.22	291.29	282.02	282.37	1,442,183	-4.61(-1.61%)
Feb 22, 2022	291.17	292.88	284.91	286.98	1,989,414	-7.09(-2.41%)
Feb 18, 2022				294.07	0	-1.26(-0.43%)
Feb 17, 2022	298.06	300.86	294.45	295.33	1,067,655	-4.23(-1.41%)
Feb 16, 2022	296.99	300.99	294.01	299.56	1,013,791	+1.09(+0.36%)
Feb 15, 2022	300.61	302.42	297.11	298.48	1,368,131	+3.57(+1.21%)
Feb 14, 2022	291.92	296.16	290.83	294.90	1,393,409	+2.99(+1.02%)
Feb 11, 2022	304.09	306.21	291.26	291.92	2,042,243	-14.40(-4.70%)
Feb 10, 2022	304.34	309.92	301.67	306.32	1,461,204	-4.30(-1.38%)
Feb 09, 2022	310.27	315.14	307.71	310.62	1,361,022	+4.81(+1.57%)
Feb 08, 2022	301.98	306.21	300.98	305.80	1,285,262	+0.63(+0.21%)
Feb 07, 2022	306.24	309.14	302.25	305.17	1,382,030	+1.05(+0.34%)
Feb 04, 2022	300.76	307.63	296.04	304.12	2,657,662	+9.93(+3.37%)
Feb 03, 2022	295.85			294.20	2,467,150	-15.58(-5.03%)
Feb 02, 2022	307.93	310.12	303.01	309.77	2,314,906	+4.03(+1.32%)
Feb 01, 2022	302.85	306.93	299.70	305.75	1,779,130	+3.13(+1.04%)
Jan 31, 2022	293.67	302.64		302.61	1,560,680	+7.76(+2.63%)
Jan 28, 2022	286.22	295.14	283.41	294.85	1,997,058	+5.44(+1.88%)
Jan 27, 2022	289.36	295.91	285.58	289.41	2,288,265	+5.45(+1.92%)
Jan 26, 2022	289.64	295.47	280.64	283.96	1,890,407	-1.59(-0.56%)
Jan 25, 2022	289.08	291.46	284.32	285.55	1,866,836	-7.36(-2.51%)
Jan 24, 2022	285.35	294.79	275.19	292.90	2,722,689	+4.63(+1.61%)
Jan 21, 2022	291.17	293.66	288.02	288.28	2,307,722	-3.92(-1.34%)
Jan 20, 2022	302.20	306.47	291.23	292.20	2,097,803	-8.21(-2.73%)
Jan 19, 2022	305.62	309.68	299.91	300.41	2,098,491	-1.39(-0.46%)
Jan 18, 2022	305.44	307.81	300.31	301.80	2,520,340	-10.77(-3.45%)
Jan 14, 2022				312.57	0	-11.97(-3.69%)
Jan 13, 2022	335.38	336.58	322.22	324.54	1,293,902	-10.84(-3.23%)
Jan 12, 2022	333.84	339.16	332.27	335.38	1,638,951	+4.83(+1.46%)
Jan 11, 2022	326.11	330.91	321.81	330.54	1,060,913	+4.54(+1.39%)
Jan 10, 2022	339.21	339.31	323.55	326.00	1,919,887	-18.48(-5.36%)
Jan 07, 2022	344.55	346.93	339.76	344.48	964,868	-0.45(-0.13%)
Jan 06, 2022	346.49	347.04	342.61	344.93	1,129,497	-0.70(-0.20%)
Jan 05, 2022	356.20	357.81	345.62	345.63	2,138,132	-15.29(-4.24%)
Jan 04, 2022	361.15	362.97	357.30	360.91	1,043,431	+1.52(+0.42%)
Jan 03, 2022	357.64	363.18	356.11	359.39	1,057,879	+0.09(+0.02%)
Dec 31, 2021	356.84	360.41	356.63	359.30	631,637	+2.77(+0.78%)
Dec 30, 2021	359.11	361.40	356.29	356.53	520,492	-2.66(-0.74%)
Dec 29, 2021	356.97	360.79	356.58	359.19	590,805	+2.21(+0.62%)
Dec 28, 2021	359.05	359.91	356.77	356.97	555,649	-1.43(-0.40%)
Dec 27, 2021	355.23	358.90	355.23	358.40	569,813	+3.18(+0.90%)
Dec 23, 2021	351.25	357.12	351.25	355.21	925,384	+4.16(+1.19%)
Dec 22, 2021	342.91	351.25	342.85	351.05	1,090,635	+8.69(+2.54%)
Dec 21, 2021	338.71	343.49	337.08	342.37	1,022,131	+7.00(+2.09%)
Dec 20, 2021	332.13	335.96	330.13	335.37	1,159,200	-0.41(-0.12%)
Dec 17, 2021	349.56	351.08	333.34	335.77	2,721,002	-16.23(-4.61%)
Dec 16, 2021	355.92	358.37	349.62	352.00	1,431,307	-2.37(-0.67%)
Dec 15, 2021	345.76	354.57	344.60	354.37	1,071,740	+8.11(+2.34%)
Dec 14, 2021	347.46	347.46	342.48	346.26	1,174,435	-3.48(-0.99%)
Dec 13, 2021	349.59	351.80	347.40	349.73	1,150,416	-1.02(-0.29%)
Dec 10, 2021	348.61	352.02	344.85	350.75	867,329	+5.39(+1.56%)
Dec 09, 2021	344.92	350.39	344.71	345.36	1,024,133	-0.30(-0.09%)
Dec 08, 2021	343.19	346.49	340.89	345.67	972,833	+2.44(+0.71%)
Dec 07, 2021	337.03	347.21	337.03	343.23	1,384,667	+11.73(+3.54%)
Dec 06, 2021	327.64	333.59	327.40	331.50	1,396,014	+6.07(+1.86%)
Dec 03, 2021	329.31	337.12	320.47	325.43	1,508,147	+0.61(+0.19%)
Dec 02, 2021	318.01	326.60	316.90	324.82	1,078,871	+9.06(+2.87%)

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.