Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	140.68	141.30	137.80	139.11	865,448	-0.01(-0.01%)
Feb 25, 2022	135.46	139.23	136.73	139.12	807,464	+2.12(+1.55%)
Feb 24, 2022	141.48	142.66	135.04	137.00	1,391,013	-1.89(-1.36%)
Feb 23, 2022	136.99	139.51	136.18	138.89	803,855	+2.03(+1.49%)
Feb 22, 2022	141.00	141.33	136.08	136.86	1,129,382	-2.87(-2.05%)
Feb 18, 2022				139.72	0	-1.60(-1.13%)
Feb 17, 2022	139.61	143.57	138.63	141.32	1,145,555	+3.93(+2.86%)
Feb 16, 2022	134.58	138.24	134.47	137.39	599,198	+3.69(+2.76%)
Feb 15, 2022	133.06	134.50	131.09	133.70	502,379	-1.70(-1.26%)
Feb 14, 2022	134.95	136.33	134.00	135.40	537,395	+1.11(+0.82%)
Feb 11, 2022	127.46	134.94	127.46	134.29	849,331	+6.78(+5.32%)
Feb 10, 2022	129.88	131.51	127.07	127.52	549,018	-2.35(-1.81%)
Feb 09, 2022	132.47	132.47	129.44	129.87	536,001	-2.14(-1.62%)
Feb 08, 2022	130.40	132.14	129.27	132.01	731,090	+2.25(+1.73%)
Feb 07, 2022	127.60	130.12	126.64	129.76	519,457	+3.08(+2.43%)
Feb 04, 2022	126.83	128.72	126.26	126.67	362,712	-0.86(-0.68%)
Feb 03, 2022	126.78	128.78		127.53	671,792	+0.97(+0.76%)
Feb 02, 2022	125.82	128.91	125.03	126.57	591,277	+1.30(+1.03%)
Feb 01, 2022	126.03	126.41	122.49	125.27	412,756	+0.19(+0.15%)
Jan 31, 2022	121.60	125.44		125.08	635,380	+3.73(+3.08%)
Jan 28, 2022	120.06	121.35	118.83	121.35	624,902	+0.42(+0.34%)
Jan 27, 2022	120.56	123.21	120.32	120.93	587,494	-1.62(-1.32%)
Jan 26, 2022	122.84	126.28	122.04	122.55	717,815	-0.51(-0.41%)
Jan 25, 2022	121.41	123.64	120.28	123.06	555,370	+0.72(+0.59%)
Jan 24, 2022	121.69	122.83	118.14	122.34	895,193	-1.16(-0.94%)
Jan 21, 2022	128.05	128.49	123.15	123.51	567,107	-3.74(-2.94%)
Jan 20, 2022	130.67	131.38	126.76	127.25	622,404	-2.97(-2.28%)
Jan 19, 2022	124.20	130.62	123.66	130.22	827,268	+7.22(+5.87%)
Jan 18, 2022	122.62	124.92	121.95	123.00	521,279	+0.04(+0.03%)
Jan 14, 2022				122.96	0	-1.36(-1.10%)
Jan 13, 2022	125.52	126.54	124.25	124.32	258,265	-1.86(-1.48%)
Jan 12, 2022	126.84	127.01	124.18	126.18	408,507	+0.50(+0.40%)
Jan 11, 2022	124.93	125.78	123.05	125.68	461,179	+1.33(+1.07%)
Jan 10, 2022	119.53	124.76	119.53	124.35	654,216	+3.97(+3.30%)
Jan 07, 2022	119.95	120.67	118.38	120.38	740,148	+0.66(+0.55%)
Jan 06, 2022	121.97	122.71	119.58	119.71	834,963	-3.95(-3.20%)
Jan 05, 2022	129.91	130.42	123.66	123.67	695,969	-5.32(-4.13%)
Jan 04, 2022	128.72	130.39	127.93	128.99	486,403	+0.30(+0.24%)
Jan 03, 2022	129.54	129.98	128.11	128.69	304,417	-2.07(-1.58%)
Dec 31, 2021	130.33	131.32	130.13	130.76	262,291	+1.03(+0.79%)
Dec 30, 2021	128.01	130.25	128.01	129.73	376,845	+1.66(+1.30%)
Dec 29, 2021	127.62	129.52	126.72	128.06	441,927	+0.90(+0.71%)
Dec 28, 2021	127.94	128.74	126.52	127.17	1,086,099	-0.66(-0.52%)
Dec 27, 2021	128.11	129.32	127.50	127.83	293,331	-0.28(-0.22%)
Dec 23, 2021	127.64	128.38	126.07	128.11	431,585	+0.83(+0.65%)
Dec 22, 2021	124.96	127.36	124.26	127.28	513,686	+2.02(+1.62%)
Dec 21, 2021	127.26	127.26	124.16	125.25	951,667	-1.04(-0.82%)
Dec 20, 2021	125.75	126.44	123.76	126.30	647,628	-0.01(-0.01%)
Dec 17, 2021	126.14	129.73	125.76	126.31	1,612,544	+0.40(+0.32%)
Dec 16, 2021	124.22	126.72	124.05	125.91	706,504	+3.08(+2.51%)
Dec 15, 2021	123.18	123.57	120.06	122.83	971,844	-0.89(-0.72%)
Dec 14, 2021	123.43	125.11	122.83	123.71	548,312	-1.64(-1.31%)
Dec 13, 2021	123.86	128.26	123.62	125.36	871,209	+1.75(+1.41%)
Dec 10, 2021	124.67	124.91	122.87	123.61	463,115	-0.38(-0.30%)
Dec 09, 2021	126.30	126.74	123.19	123.99	528,766	-3.74(-2.93%)
Dec 08, 2021	127.60	127.97	126.08	127.73	462,337	+0.78(+0.61%)
Dec 07, 2021	125.84	127.44	125.22	126.96	488,078	+1.31(+1.04%)
Dec 06, 2021	124.90	127.40	124.11	125.65	435,852	+0.74(+0.59%)
Dec 03, 2021	123.27	124.99	121.16	124.91	805,704	+2.18(+1.78%)
Dec 02, 2021	124.73	124.82	121.22	122.72	742,102	-2.14(-1.72%)

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.