Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	130.52	136.00	128.11	129.27	316,954	-1.91(-1.46%)
Feb 25, 2022	125.53	131.29	127.39	131.18	304,342	+5.04(+4.00%)
Feb 24, 2022	108.34	126.48	106.01	126.14	683,544	+18.53(+17.22%)
Feb 23, 2022	111.56	113.20	106.72	107.61	380,981	-3.78(-3.39%)
Feb 22, 2022	112.26	115.29	109.41	111.39	342,170	-1.53(-1.35%)
Feb 18, 2022				112.92	0	-5.42(-4.58%)
Feb 17, 2022	123.79	124.52	117.82	118.34	218,132	-6.85(-5.47%)
Feb 16, 2022	127.38	127.54	123.02	125.19	206,921	-3.82(-2.96%)
Feb 15, 2022	126.16	130.25	125.42	129.01	152,868	+5.44(+4.40%)
Feb 14, 2022	122.47	128.02	121.10	123.57	194,749	+0.33(+0.27%)
Feb 11, 2022	126.40	130.83	121.44	123.24	166,950	-2.62(-2.08%)
Feb 10, 2022	125.98	131.85	123.51	125.86	238,452	-3.64(-2.81%)
Feb 09, 2022	129.87	133.79	128.65	129.50	234,796	+1.00(+0.78%)
Feb 08, 2022	123.91	129.50	123.25	128.50	205,707	+4.09(+3.29%)
Feb 07, 2022	124.08	127.55	122.21	124.41	216,581	+0.06(+0.05%)
Feb 04, 2022	121.29	127.07	119.00	124.35	192,621	+2.61(+2.14%)
Feb 03, 2022	122.72			121.74	150,081	-3.76(-3.00%)
Feb 02, 2022	125.91	129.00	122.27	125.50	190,125	-0.48(-0.38%)
Feb 01, 2022	126.48	127.27	123.06	125.98	243,161	+1.15(+0.92%)
Jan 31, 2022	119.38	124.91		124.83	337,813	+5.89(+4.95%)
Jan 28, 2022	114.12	118.94	112.36	118.94	260,057	+4.04(+3.52%)
Jan 27, 2022	121.37	122.98	113.38	114.90	331,784	-3.43(-2.90%)
Jan 26, 2022	124.55	126.49	117.62	118.33	257,781	-3.56(-2.92%)
Jan 25, 2022	123.36	124.53	118.20	121.89	240,377	-3.62(-2.88%)
Jan 24, 2022	126.14	127.74	116.69	125.51	575,600	-3.21(-2.49%)
Jan 21, 2022	128.80	132.71	125.54	128.72	400,559	-1.35(-1.04%)
Jan 20, 2022	130.66	134.24	128.97	130.07	386,115	+2.40(+1.88%)
Jan 19, 2022	133.52	135.71	127.37	127.67	360,416	-5.31(-3.99%)
Jan 18, 2022	141.60	141.60	132.28	132.98	589,893	-8.12(-5.75%)
Jan 14, 2022				141.10	0	-2.02(-1.41%)
Jan 13, 2022	145.74	147.89	140.42	143.12	514,452	+0.73(+0.51%)
Jan 12, 2022	145.19	145.99	135.81	142.39	663,955	+1.07(+0.76%)
Jan 11, 2022	131.18	144.45	130.26	141.32	1,018,210	+11.28(+8.67%)
Jan 10, 2022	102.50	141.00	102.50	130.04	2,586,225	+28.09(+27.55%)
Jan 07, 2022	105.40	106.77	101.63	101.95	315,690	-2.66(-2.54%)
Jan 06, 2022	104.33	107.84	103.83	104.61	267,836	-1.40(-1.32%)
Jan 05, 2022	116.56	117.92	105.88	106.01	385,093	-10.94(-9.35%)
Jan 04, 2022	120.37	120.37	115.12	116.95	312,633	-3.72(-3.08%)
Jan 03, 2022	118.85	121.67	117.69	120.67	329,777	+2.98(+2.53%)
Dec 31, 2021	117.00	121.49	117.00	117.69	183,141	+0.30(+0.26%)
Dec 30, 2021	116.42	120.00	115.85	117.39	203,465	+1.37(+1.18%)
Dec 29, 2021	113.91	116.88	112.72	116.02	167,825	+2.13(+1.87%)
Dec 28, 2021	118.84	120.15	113.38	113.89	337,599	-5.14(-4.32%)
Dec 27, 2021	118.27	119.31	116.69	119.03	250,449	+0.22(+0.19%)
Dec 23, 2021	118.00	122.20	115.96	118.81	232,017	-0.67(-0.56%)
Dec 22, 2021	115.50	119.93	114.26	119.48	288,386	+3.98(+3.45%)
Dec 21, 2021	109.55	115.64	106.66	115.50	405,058	+7.16(+6.61%)
Dec 20, 2021	104.87	109.96	101.71	108.34	968,372	+1.47(+1.37%)
Dec 17, 2021	99.30	109.38	99.30	106.87	1,717,434	+6.90(+6.90%)
Dec 16, 2021	95.87	100.97	95.54	99.97	705,179	+4.53(+4.75%)
Dec 15, 2021	93.08	95.91	89.51	95.44	300,533	+6.26(+7.02%)
Dec 14, 2021	90.37	91.81	87.77	89.18	282,286	-2.72(-2.96%)
Dec 13, 2021	90.07	92.20	88.45	91.90	229,769	+1.94(+2.15%)
Dec 10, 2021	95.00	95.55	88.72	89.97	240,795	-5.26(-5.52%)
Dec 09, 2021	100.00	101.00	94.61	95.22	236,674	-5.63(-5.58%)
Dec 08, 2021	100.61	101.54	98.01	100.85	238,631	+1.27(+1.28%)
Dec 07, 2021	100.47	102.45	98.24	99.58	263,680	+1.94(+1.99%)
Dec 06, 2021	96.97	99.75	94.21	97.64	285,184	+1.06(+1.10%)
Dec 03, 2021	105.86	105.94	93.59	96.58	548,882	-8.21(-7.84%)
Dec 02, 2021	104.81	107.32	102.09	104.79	398,496	-1.74(-1.63%)

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.