Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	120.14	120.16	118.56	119.81	2,215,442	-1.53(-1.26%)
Feb 25, 2022	119.05	121.77	119.81	121.34	1,886,531	+2.98(+2.52%)
Feb 24, 2022	120.91	121.27	116.88	118.36	2,404,169	-3.10(-2.55%)
Feb 23, 2022	122.83	122.87	121.27	121.46	1,533,597	-0.84(-0.69%)
Feb 22, 2022	122.78	122.85	121.41	122.30	1,689,534	-0.28(-0.23%)
Feb 18, 2022				122.57	0	+1.40(+1.15%)
Feb 17, 2022	120.51	121.59	119.89	121.17	1,701,503	+0.56(+0.47%)
Feb 16, 2022	120.91	121.69	119.25	120.61	2,175,798	-0.44(-0.37%)
Feb 15, 2022	122.15	122.68	120.49	121.05	1,831,375	-0.80(-0.66%)
Feb 14, 2022	121.82	122.24	119.56	121.85	1,719,988	+0.04(+0.03%)
Feb 11, 2022	121.10	122.24	120.61	121.82	1,599,797	+1.27(+1.05%)
Feb 10, 2022	120.73	121.11	119.84	120.55	2,285,320	-0.87(-0.71%)
Feb 09, 2022	123.16	123.42	121.40	121.41	2,063,371	-1.23(-1.01%)
Feb 08, 2022	122.79	123.63	122.11	122.65	1,733,144	-0.04(-0.03%)
Feb 07, 2022	122.93	123.41	121.41	122.68	2,057,006	+0.56(+0.46%)
Feb 04, 2022	124.86	125.03	122.06	122.12	2,400,468	-3.52(-2.80%)
Feb 03, 2022	125.07	126.64		125.64	2,162,546	+0.79(+0.63%)
Feb 02, 2022	124.68	126.16	124.56	124.85	3,301,923	-1.51(-1.20%)
Feb 01, 2022	126.97	127.39	124.72	126.36	1,686,254	-0.36(-0.28%)
Jan 31, 2022	126.87			126.72	2,480,136	-1.17(-0.91%)
Jan 28, 2022	126.10	128.00	124.86	127.88	2,135,538	+1.33(+1.05%)
Jan 27, 2022	124.23	127.90	124.20	126.56	3,073,464	+2.43(+1.96%)
Jan 26, 2022	120.09	124.98	119.90	124.13	6,123,183	-4.41(-3.43%)
Jan 25, 2022	130.42	130.42	127.14	128.54	2,697,503	-2.00(-1.53%)
Jan 24, 2022	132.38	133.09	127.76	130.53	3,000,393	-1.40(-1.06%)
Jan 21, 2022	131.74	132.99	131.19	131.93	2,802,340	+1.61(+1.24%)
Jan 20, 2022	130.90	131.76	130.14	130.32	2,337,228	-1.02(-0.78%)
Jan 19, 2022	129.87	132.28	129.60	131.34	1,859,994	+1.66(+1.28%)
Jan 18, 2022	131.17	131.20	128.95	129.69	2,405,398	-2.14(-1.62%)
Jan 14, 2022				131.82	0	+0.29(+0.22%)
Jan 13, 2022	131.59	132.09	130.47	131.54	1,416,179	-0.18(-0.14%)
Jan 12, 2022	130.77	132.45	130.55	131.72	1,408,178	-0.05(-0.03%)
Jan 11, 2022	131.95	132.70	129.96	131.77	2,655,353	-1.34(-1.00%)
Jan 10, 2022	132.15	134.21	132.15	133.10	2,939,937	+0.78(+0.59%)
Jan 07, 2022	132.04	132.85	131.00	132.32	1,417,893	+0.57(+0.43%)
Jan 06, 2022	132.35	133.74	131.61	131.75	1,838,752	-0.87(-0.65%)
Jan 05, 2022	131.67	133.78	131.67	132.62	2,102,798	+0.79(+0.60%)
Jan 04, 2022	130.97	133.40	130.82	131.82	2,201,998	+0.71(+0.54%)
Jan 03, 2022	130.61	131.50	128.52	131.12	2,166,350	-0.45(-0.34%)
Dec 31, 2021	130.47	131.90	130.41	131.57	1,336,791	+1.29(+0.99%)
Dec 30, 2021	130.43	130.67	129.84	130.28	845,479	+0.41(+0.32%)
Dec 29, 2021	129.22	130.41	128.77	129.86	1,346,384	+1.18(+0.92%)
Dec 28, 2021	128.81	129.41	128.20	128.69	1,290,426	-0.01(-0.01%)
Dec 27, 2021	128.36	128.70	127.45	128.69	896,375	+0.84(+0.66%)
Dec 23, 2021	128.16	128.54	127.35	127.86	1,211,821	-0.30(-0.24%)
Dec 22, 2021	128.66	129.01	127.37	128.16	1,065,194	-0.06(-0.05%)
Dec 21, 2021	129.96	130.07	127.46	128.22	1,625,914	-1.85(-1.42%)
Dec 20, 2021	127.64	130.33	127.41	130.07	2,400,054	+1.78(+1.39%)
Dec 17, 2021	130.06	131.22	128.12	128.30	3,565,906	-2.25(-1.73%)
Dec 16, 2021	127.48	130.60	127.17	130.55	2,688,106	+3.24(+2.54%)
Dec 15, 2021	127.25	128.30	126.82	127.31	2,651,163	+0.19(+0.15%)
Dec 14, 2021	128.39	128.52	126.44	127.12	2,912,497	-1.09(-0.85%)
Dec 13, 2021	125.20	128.62	124.86	128.22	2,329,234	+2.95(+2.36%)
Dec 10, 2021	125.66	125.79	125.05	125.26	1,318,525	+0.42(+0.34%)
Dec 09, 2021	124.62	125.75	124.41	124.84	1,015,713	-0.13(-0.10%)
Dec 08, 2021	125.04	125.76	123.70	124.97	1,604,091	+0.01(+0.01%)
Dec 07, 2021	124.17	125.75	124.12	124.96	2,563,059	+0.42(+0.34%)
Dec 06, 2021	124.19	126.34	124.11	124.54	1,897,416	+0.94(+0.76%)
Dec 03, 2021	122.11	123.87	121.70	123.60	1,917,535	+2.37(+1.96%)
Dec 02, 2021	120.63	122.19	120.63	121.22	1,636,227	+0.94(+0.78%)

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.