Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	441.70	450.12	440.76	449.42	1,227,885	-1.83(-0.41%)
Feb 25, 2022	441.58	452.72	446.88	451.25	1,096,632	+11.82(+2.69%)
Feb 24, 2022	433.15	441.24	429.71	439.44	1,082,214	-0.72(-0.16%)
Feb 23, 2022	444.18	447.68	439.53	440.15	832,673	-1.47(-0.33%)
Feb 22, 2022	442.73	446.08	436.64	441.63	816,383	-2.22(-0.50%)
Feb 18, 2022				443.85	0	-5.07(-1.13%)
Feb 17, 2022	452.94	455.25	445.60	448.92	653,315	-7.20(-1.58%)
Feb 16, 2022	445.69	457.41	445.69	456.12	1,068,392	+8.64(+1.93%)
Feb 15, 2022	445.97	449.95	443.80	447.48	882,900	+5.89(+1.33%)
Feb 14, 2022	446.05	447.62	436.67	441.59	1,190,281	-3.92(-0.88%)
Feb 11, 2022	453.39	459.70	444.25	445.51	881,750	-9.64(-2.12%)
Feb 10, 2022	460.38	465.67	452.67	455.14	885,259	-10.35(-2.22%)
Feb 09, 2022	469.46	469.48	462.85	465.50	954,756	+2.24(+0.48%)
Feb 08, 2022	446.17	465.64	445.32	463.26	1,321,496	+16.24(+3.63%)
Feb 07, 2022	447.60	451.91	442.29	447.02	1,083,196	+3.15(+0.71%)
Feb 04, 2022	443.33	449.89	443.33	443.86	1,032,672	-5.50(-1.22%)
Feb 03, 2022	452.43			449.37	1,730,219	+7.59(+1.72%)
Feb 02, 2022	436.54	445.39	435.16	441.78	1,780,585	+5.23(+1.20%)
Feb 01, 2022	441.96	441.96	429.64	436.54	1,143,554	-2.08(-0.47%)
Jan 31, 2022	436.62			438.62	1,133,157	-1.09(-0.25%)
Jan 28, 2022	432.31	439.94	429.18	439.72	915,996	+6.23(+1.44%)
Jan 27, 2022	430.40	442.79	426.77	433.49	1,646,392	+7.35(+1.72%)
Jan 26, 2022	428.87	437.29	418.63	426.14	2,273,086	-10.68(-2.45%)
Jan 25, 2022	440.76	442.33	432.00	436.82	2,120,566	-10.26(-2.30%)
Jan 24, 2022	436.91	450.09	428.79	447.09	1,807,777	+7.90(+1.80%)
Jan 21, 2022	449.55	453.49	437.91	439.19	1,109,870	-11.10(-2.47%)
Jan 20, 2022	445.91	459.06	444.83	450.29	1,310,041	+4.41(+0.99%)
Jan 19, 2022	447.30	456.75	444.14	445.88	1,174,808	+0.20(+0.04%)
Jan 18, 2022	445.48	448.03	441.64	445.69	1,058,924	-4.03(-0.90%)
Jan 14, 2022				449.71	0	+5.28(+1.19%)
Jan 13, 2022	447.51	449.45	442.16	444.43	604,794	-4.97(-1.11%)
Jan 12, 2022	450.35	452.55	446.08	449.40	736,118	-1.89(-0.42%)
Jan 11, 2022	437.42	452.53	435.64	451.29	1,085,859	+15.81(+3.63%)
Jan 10, 2022	431.88	437.20	428.48	435.48	1,110,205	+2.83(+0.65%)
Jan 07, 2022	433.49	436.07	423.99	432.65	1,362,669	-4.44(-1.01%)
Jan 06, 2022	443.44	450.50	430.64	437.09	1,772,518	-18.67(-4.10%)
Jan 05, 2022	458.47	462.63	455.59	455.76	839,914	+0.05(+0.01%)
Jan 04, 2022	463.27	464.49	455.11	455.71	962,452	-6.65(-1.44%)
Jan 03, 2022	459.32	462.53	453.68	462.37	932,153	+1.31(+0.28%)
Dec 31, 2021	464.24	465.84	461.03	461.05	449,454	-3.59(-0.77%)
Dec 30, 2021	466.13	467.50	463.74	464.64	650,193	-0.52(-0.11%)
Dec 29, 2021	459.85	466.73	459.85	465.16	593,264	+3.44(+0.75%)
Dec 28, 2021	457.53	463.04	457.52	461.72	756,828	+4.67(+1.02%)
Dec 27, 2021	455.66	457.21	453.39	457.05	315,645	+3.79(+0.84%)
Dec 23, 2021	453.71	456.35	452.60	453.26	650,160	+1.79(+0.40%)
Dec 22, 2021	442.64	453.71	442.63	451.47	668,551	+7.38(+1.66%)
Dec 21, 2021	440.29	445.60	438.29	444.09	801,781	+6.99(+1.60%)
Dec 20, 2021	445.42	446.57	429.56	437.10	1,052,871	-5.61(-1.27%)
Dec 17, 2021	443.92	448.58	439.06	442.71	1,850,796	-2.76(-0.62%)
Dec 16, 2021	441.49	449.29	439.48	445.48	1,164,303	+4.30(+0.97%)
Dec 15, 2021	433.37	441.55	431.62	441.18	1,080,910	+9.57(+2.22%)
Dec 14, 2021	430.02	436.58	426.06	431.61	943,731	+3.88(+0.91%)
Dec 13, 2021	428.02	429.96	423.28	427.73	846,978	-0.95(-0.22%)
Dec 10, 2021	418.93	429.22	417.58	428.69	1,227,738	+11.28(+2.70%)
Dec 09, 2021	412.77	418.08	411.65	417.41	654,673	+3.67(+0.89%)
Dec 08, 2021	409.34	414.76	407.87	413.74	929,435	+4.71(+1.15%)
Dec 07, 2021	404.31	412.72	403.22	409.03	1,515,304	+7.58(+1.89%)
Dec 06, 2021	398.80	405.31	396.93	401.45	1,391,157	+8.57(+2.18%)
Dec 03, 2021	397.35	401.73	390.29	392.88	1,503,890	-4.71(-1.19%)
Dec 02, 2021	401.23	404.61	393.26	397.59	2,043,052	-3.76(-0.94%)

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.