Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	220.02	222.46	218.83	221.61	269,454	-0.98(-0.44%)
Feb 25, 2022	217.69	222.76	217.73	222.59	286,673	+5.70(+2.63%)
Feb 24, 2022	213.07	217.20	210.79	216.89	392,534	+0.11(+0.05%)
Feb 23, 2022	211.99	224.16	211.99	216.78	502,131	-5.71(-2.56%)
Feb 22, 2022	223.29	224.40	220.10	222.48	377,545	-2.08(-0.93%)
Feb 18, 2022				224.57	0	+1.12(+0.50%)
Feb 17, 2022	227.42	228.29	223.34	223.45	259,112	-6.11(-2.66%)
Feb 16, 2022	223.27	229.85	223.27	229.56	489,733	+5.09(+2.27%)
Feb 15, 2022	220.11	226.51	219.55	224.48	710,925	+7.63(+3.52%)
Feb 14, 2022	213.46	216.94	211.94	216.84	13,235,933	+4.30(+2.02%)
Feb 11, 2022	223.55	223.55	209.81	212.55	1,467,536	-12.97(-5.75%)
Feb 10, 2022	227.88	231.28	224.02	225.52	208,408	-5.15(-2.23%)
Feb 09, 2022	229.91	231.07	228.86	230.67	110,022	+3.25(+1.43%)
Feb 08, 2022	224.37	228.10	223.37	227.42	236,864	+3.37(+1.50%)
Feb 07, 2022	225.10	226.89	222.77	224.05	122,349	-1.17(-0.52%)
Feb 04, 2022	225.56	227.31	221.71	225.22	123,218	-1.22(-0.54%)
Feb 03, 2022	229.43		225.62	226.44	119,612	-4.44(-1.92%)
Feb 02, 2022	229.43	231.69	228.43	230.88	215,833	+2.02(+0.88%)
Feb 01, 2022	226.89	229.16	225.27	228.86	174,561	+6.49(+2.92%)
Jan 28, 2022	218.62	222.54	216.20	222.37	228,106	+3.80(+1.74%)
Jan 27, 2022	222.31	224.74	217.44	218.57	148,816	-1.97(-0.89%)
Jan 26, 2022	225.43	229.36	219.99	220.54	158,919	-2.37(-1.06%)
Jan 25, 2022	225.63	226.22	220.06	222.91	289,027	-6.15(-2.69%)
Jan 24, 2022	222.84	229.15	219.18	229.07	208,252	+3.11(+1.38%)
Jan 21, 2022	227.13	234.35	225.52	225.95	165,901	-1.73(-0.76%)
Jan 20, 2022	231.87	233.84	227.43	227.68	215,342	-3.64(-1.57%)
Jan 19, 2022	229.88	233.09	227.78	231.32	187,349	+2.56(+1.12%)
Jan 18, 2022	228.61	232.50	227.97	228.76	128,584	-3.99(-1.72%)
Jan 14, 2022				232.76	0	-0.58(-0.25%)
Jan 13, 2022	237.00	239.69	232.54	233.33	142,964	-3.47(-1.46%)
Jan 12, 2022	234.83	237.50	234.82	236.80	180,660	+2.36(+1.01%)
Jan 11, 2022	232.52	234.61	229.48	234.44	177,613	+1.76(+0.76%)
Jan 10, 2022	231.97	232.81	227.58	232.68	199,737	+0.23(+0.10%)
Jan 07, 2022	234.72	235.71	231.80	232.44	226,003	-2.28(-0.97%)
Jan 06, 2022	236.67	238.95	234.55	234.72	228,532	-2.44(-1.03%)
Jan 05, 2022	244.75	244.75	236.91	237.16	193,028	-7.05(-2.89%)
Jan 04, 2022	245.87	247.22	243.63	244.21	200,940	-0.87(-0.35%)
Jan 03, 2022	249.05	250.06	242.69	245.07	179,800	-4.14(-1.66%)
Dec 31, 2021	248.09	251.12	248.09	249.22	99,743	+0.50(+0.20%)
Dec 30, 2021	250.72	252.23	248.47	248.72	93,266	-2.00(-0.80%)
Dec 29, 2021	251.01	252.63	247.57	250.72	111,566	+0.22(+0.09%)
Dec 28, 2021	251.14	252.55	249.76	250.50	102,928	-0.03(-0.01%)
Dec 27, 2021	247.61	251.52	247.11	250.53	115,100	+2.89(+1.17%)
Dec 23, 2021	245.33	249.23	245.33	247.65	139,443	+3.70(+1.52%)
Dec 22, 2021	243.91	247.54	242.62	243.94	271,632	-0.97(-0.39%)
Dec 21, 2021	242.11	245.61	240.01	244.91	214,586	+5.19(+2.17%)
Dec 20, 2021	239.50	242.53	235.34	239.72	222,841	-2.32(-0.96%)
Dec 17, 2021	241.97	250.67	239.72	242.04	620,449	-0.41(-0.17%)
Dec 16, 2021	255.26	256.72	240.68	242.45	483,735	-19.75(-7.53%)
Dec 15, 2021	258.29	262.25	257.35	262.20	309,541	+4.44(+1.72%)
Dec 14, 2021	260.02	262.98	254.81	257.76	295,814	-3.26(-1.25%)
Dec 13, 2021	264.51	264.91	259.99	261.02	233,737	-2.69(-1.02%)
Dec 10, 2021	259.93	264.21	259.93	263.71	148,855	+4.33(+1.67%)
Dec 09, 2021	260.43	261.11	257.15	259.38	188,137	-0.50(-0.19%)
Dec 08, 2021	259.10	261.01	257.57	259.88	270,601	+1.84(+0.71%)
Dec 07, 2021	260.78	262.81	257.92	258.04	202,507	+0.72(+0.28%)
Dec 06, 2021	254.78	258.12	254.78	257.32	262,066	+3.91(+1.54%)
Dec 03, 2021	256.26	256.26	251.94	253.41	154,356	-1.59(-0.62%)
Dec 02, 2021	244.99	255.40	244.91	255.00	184,747	+9.87(+4.03%)

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.