Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	117.40	119.93	117.22	119.78	3,714,418	+0.10(+0.08%)
Feb 25, 2022	115.62	120.20	116.75	119.69	1,975,219	+4.47(+3.88%)
Feb 24, 2022	114.14	115.93	113.09	115.21	1,166,581	-1.95(-1.67%)
Feb 23, 2022	118.22	120.19	117.13	117.17	1,169,463	-0.70(-0.60%)
Feb 22, 2022	117.01	119.13	116.62	117.87	933,333	-0.01(-0.01%)
Feb 18, 2022				117.88	0	-0.89(-0.75%)
Feb 17, 2022	120.63	121.65	118.38	118.77	1,148,727	-2.35(-1.94%)
Feb 16, 2022	118.91	121.15	118.22	121.12	994,517	+2.22(+1.86%)
Feb 15, 2022	116.43	119.81	116.43	118.91	1,510,405	+3.33(+2.88%)
Feb 14, 2022	113.35	115.92	112.73	115.58	1,609,516	+1.74(+1.53%)
Feb 11, 2022	113.57	116.17	112.45	113.84	1,349,984	+1.12(+1.00%)
Feb 10, 2022	114.02	115.94	111.92	112.71	1,477,746	+0.18(+0.16%)
Feb 09, 2022	113.03	115.03	110.63	112.54	1,313,793	+1.18(+1.06%)
Feb 08, 2022	109.13	111.53	108.20	111.36	1,101,519	+2.77(+2.55%)
Feb 07, 2022	110.58	111.42	108.33	108.58	749,169	-1.77(-1.60%)
Feb 04, 2022	109.03	111.48	108.60	110.35	714,915	+0.69(+0.63%)
Feb 03, 2022	111.65		109.33	109.66	764,782	-2.46(-2.19%)
Feb 02, 2022	113.74	114.23	111.83	112.12	848,002	-1.18(-1.04%)
Feb 01, 2022	111.73	113.82	111.56	113.30	1,042,850	+1.59(+1.43%)
Jan 31, 2022	109.36	111.93		111.71	1,738,035	+2.39(+2.19%)
Jan 28, 2022	109.50	110.00	107.86	109.32	1,074,243	-0.53(-0.48%)
Jan 27, 2022	105.81	111.60	105.43	109.84	1,347,453	+5.39(+5.16%)
Jan 26, 2022	104.87	106.80	104.03	104.45	1,161,213	-0.29(-0.28%)
Jan 25, 2022	104.24	105.44	101.86	104.75	965,934	-0.90(-0.85%)
Jan 24, 2022	107.31	108.43	103.37	105.64	1,568,559	-4.35(-3.96%)
Jan 21, 2022	113.06	113.76	109.10	110.00	1,788,063	-3.02(-2.67%)
Jan 20, 2022	114.22	115.27	112.79	113.02	1,630,680	-0.72(-0.63%)
Jan 19, 2022	110.55	114.14	109.47	113.74	1,380,266	+3.53(+3.20%)
Jan 18, 2022	109.03	110.61	108.68	110.21	968,102	-0.25(-0.23%)
Jan 14, 2022				110.47	0	+0.73(+0.67%)
Jan 13, 2022	109.36	110.61	108.92	109.74	984,943	+0.67(+0.62%)
Jan 12, 2022	107.33	109.26	106.51	109.06	729,658	+2.28(+2.14%)
Jan 11, 2022	106.09	106.92	105.90	106.78	776,306	+0.49(+0.46%)
Jan 10, 2022	106.69	107.30	105.23	106.29	1,237,989	-0.67(-0.63%)
Jan 07, 2022	107.76	107.77	106.91	106.96	619,310	-0.22(-0.20%)
Jan 06, 2022	106.48	108.23	106.41	107.18	659,047	+0.82(+0.77%)
Jan 05, 2022	105.62	108.39	104.89	106.36	1,030,365	+0.78(+0.74%)
Jan 04, 2022	105.68	107.61	105.38	105.58	1,016,690	-0.39(-0.37%)
Jan 03, 2022	107.96	108.25	105.42	105.97	575,332	-2.05(-1.90%)
Dec 31, 2021	106.57	108.39	106.35	108.02	497,386	+1.22(+1.14%)
Dec 30, 2021	107.25	108.15	105.72	106.80	512,348	-0.29(-0.27%)
Dec 29, 2021	105.83	107.24	105.68	107.09	359,517	+1.40(+1.32%)
Dec 28, 2021	104.44	105.73	103.43	105.69	400,712	+1.65(+1.59%)
Dec 27, 2021	103.00	104.05	102.51	104.04	382,402	+0.84(+0.81%)
Dec 23, 2021	103.22	103.67	102.25	103.20	413,334	+0.20(+0.19%)
Dec 22, 2021	103.23	103.64	102.48	103.01	511,024	-0.13(-0.12%)
Dec 21, 2021	101.64	103.76	101.64	103.14	804,064	+2.24(+2.22%)
Dec 20, 2021	103.07	103.50	99.63	100.90	787,750	-3.52(-3.37%)
Dec 17, 2021	106.89	106.89	104.13	104.41	1,305,428	-1.95(-1.84%)
Dec 16, 2021	106.51	107.33	105.86	106.37	710,044	+0.74(+0.70%)
Dec 15, 2021	102.95	106.08	102.38	105.62	1,163,262	+2.68(+2.60%)
Dec 14, 2021	103.94	104.72	102.72	102.95	1,446,728	-0.87(-0.84%)
Dec 13, 2021	105.88	106.12	103.26	103.82	949,079	-2.19(-2.06%)
Dec 10, 2021	104.67	107.35	103.53	106.01	2,036,496	+4.61(+4.55%)
Dec 09, 2021	103.34	104.49	101.35	101.40	1,055,630	-2.36(-2.28%)
Dec 08, 2021	104.64	105.17	102.47	103.76	840,918	-0.88(-0.84%)
Dec 07, 2021	106.55	106.77	104.38	104.64	771,272	-0.88(-0.83%)
Dec 06, 2021	105.26	107.07	104.30	105.52	1,816,488	+0.80(+0.76%)
Dec 03, 2021	104.07	105.88	103.63	104.72	1,046,489	+0.72(+0.70%)
Dec 02, 2021	103.33	105.47	103.24	103.99	714,843	+0.98(+0.95%)

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.