Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	129.94	131.18	129.42	130.84	119,133	-0.63(-0.48%)
Feb 25, 2022	128.76	131.59	129.33	131.48	15,367	+3.29(+2.56%)
Feb 24, 2022	124.49	128.39	124.49	128.19	86,194	+1.29(+1.02%)
Feb 23, 2022	129.34	129.41	126.86	126.90	79,631	-1.88(-1.46%)
Feb 22, 2022	129.44	129.72	128.12	128.78	42,216	-0.91(-0.70%)
Feb 18, 2022				129.69	0	-0.07(-0.05%)
Feb 17, 2022	130.68	130.68	129.77	129.77	15,621	-1.67(-1.27%)
Feb 16, 2022	130.99	131.77	130.22	131.44	13,975	+0.09(+0.06%)
Feb 15, 2022	131.56	131.88	130.94	131.35	24,465	+0.75(+0.58%)
Feb 14, 2022	131.24	131.33	129.67	130.60	18,341	-0.71(-0.54%)
Feb 11, 2022	133.15	133.35	130.99	131.31	20,910	-1.53(-1.15%)
Feb 10, 2022	133.90	134.84	132.40	132.83	15,264	-2.69(-1.98%)
Feb 09, 2022	134.75	135.71	134.75	135.52	19,446	+1.62(+1.21%)
Feb 08, 2022	133.15	134.10	132.85	133.90	16,293	+0.49(+0.37%)
Feb 07, 2022	133.89	134.23	133.18	133.41	14,788	-0.46(-0.34%)
Feb 04, 2022	133.87	134.97	133.00	133.87	33,117	-0.71(-0.53%)
Feb 03, 2022	135.33		134.42	134.57	20,322	-1.61(-1.19%)
Feb 02, 2022	134.62	136.28	134.62	136.19	29,024	+1.41(+1.04%)
Feb 01, 2022	134.78	134.93	133.47	134.78	108,848	-0.02(-0.01%)
Jan 31, 2022	132.51	134.87		134.80	28,425	+1.78(+1.34%)
Jan 28, 2022	129.32	133.03	129.32	133.03	22,166	+2.85(+2.19%)
Jan 27, 2022	131.35	132.74	129.71	130.18	23,127	-0.48(-0.37%)
Jan 26, 2022	133.20	133.57	130.28	130.66	208,390	-1.60(-1.21%)
Jan 25, 2022	132.21	133.15	130.60	132.25	16,223	-1.53(-1.14%)
Jan 24, 2022	132.02	133.79	130.00	133.78	26,913	+0.37(+0.28%)
Jan 21, 2022	134.20	135.30	133.40	133.41	48,589	-0.91(-0.68%)
Jan 20, 2022	136.04	137.20	134.32	134.32	10,363	-1.18(-0.87%)
Jan 19, 2022	136.20	137.00	135.47	135.49	10,083	-0.49(-0.36%)
Jan 18, 2022	136.37	136.37	135.38	135.98	21,352	-1.61(-1.17%)
Jan 14, 2022				137.59	0	-1.00(-0.72%)
Jan 13, 2022	139.89	139.93	138.49	138.59	11,099	-1.12(-0.80%)
Jan 12, 2022	139.33	139.89	139.33	139.71	11,918	+0.49(+0.35%)
Jan 11, 2022	139.06	139.28	137.69	139.22	17,320	+0.29(+0.21%)
Jan 10, 2022	139.10	139.10	137.65	138.93	22,444	-0.83(-0.59%)
Jan 07, 2022	140.19	140.21	139.67	139.76	31,327	-0.77(-0.55%)
Jan 06, 2022	140.60	141.29	140.54	140.54	18,966	-0.17(-0.12%)
Jan 05, 2022	142.31	142.69	140.71	140.71	31,754	-1.89(-1.33%)
Jan 04, 2022	142.70	143.21	142.55	142.60	30,480	+0.25(+0.17%)
Jan 03, 2022	143.82	143.82	141.58	142.35	31,036	-1.67(-1.16%)
Dec 31, 2021	143.69	144.44	143.69	144.02	6,462	+0.23(+0.16%)
Dec 30, 2021	144.28	144.28	143.77	143.79	11,443	-0.28(-0.19%)
Dec 29, 2021	143.38	144.25	143.38	144.07	10,935	+0.77(+0.53%)
Dec 28, 2021	142.74	143.51	142.74	143.30	12,229	+0.53(+0.37%)
Dec 27, 2021	141.24	142.78	141.24	142.77	12,379	+1.85(+1.32%)
Dec 23, 2021	140.45	141.30	140.45	140.91	127,711	+0.50(+0.35%)
Dec 22, 2021	139.31	140.42	139.31	140.42	11,764	+1.10(+0.79%)
Dec 21, 2021	138.75	139.60	138.54	139.31	27,636	+1.12(+0.81%)
Dec 20, 2021	138.55	138.55	136.90	138.20	26,009	-1.09(-0.78%)
Dec 17, 2021	141.06	141.06	139.12	139.29	16,754	-2.00(-1.42%)
Dec 16, 2021	141.37	141.85	140.60	141.29	14,063	+0.26(+0.18%)
Dec 15, 2021	139.30	141.03	139.30	141.03	72,209	+1.85(+1.33%)
Dec 14, 2021	139.72	139.89	138.75	139.18	24,782	-1.15(-0.82%)
Dec 13, 2021	139.62	140.81	139.62	140.34	12,764	+0.36(+0.26%)
Dec 10, 2021	139.40	139.97	139.29	139.97	76,935	+1.45(+1.04%)
Dec 09, 2021	138.78	139.18	138.53	138.53	23,070	-0.82(-0.59%)
Dec 08, 2021	139.01	139.35	138.56	139.34	28,923	+0.39(+0.28%)
Dec 07, 2021	138.41	139.24	138.41	138.96	9,027	+1.62(+1.18%)
Dec 06, 2021	136.51	137.86	136.51	137.34	12,234	+1.80(+1.33%)
Dec 03, 2021	135.65	135.65	134.47	135.54	25,163	-0.18(-0.13%)
Dec 02, 2021	133.62	136.33	133.62	135.72	11,296	+2.71(+2.04%)

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.