Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	105.43	105.92	105.39	105.90	13,012,270	+1.19(+1.14%)
Feb 25, 2022	104.58	104.73	104.35	104.71	8,577,951	-0.03(-0.03%)
Feb 24, 2022	105.34	105.36	104.59	104.74	20,286,896	+0.25(+0.24%)
Feb 23, 2022	104.66	104.75	104.38	104.50	8,408,008	-0.55(-0.52%)
Feb 22, 2022	104.82	105.05	104.69	105.04	8,885,152	-0.01(-0.01%)
Feb 18, 2022				105.05	0	+0.34(+0.32%)
Feb 17, 2022	104.40	104.75	104.39	104.71	9,262,497	+0.56(+0.53%)
Feb 16, 2022	104.20	104.23	103.84	104.16	9,536,122	+0.22(+0.21%)
Feb 15, 2022	103.95	104.12	103.86	103.94	8,988,862	-0.31(-0.30%)
Feb 14, 2022	104.41	104.69	104.10	104.25	11,740,694	-0.73(-0.69%)
Feb 11, 2022	104.34	105.06	103.83	104.98	19,390,708	+1.08(+1.04%)
Feb 10, 2022	104.48	104.54	103.86	103.90	17,609,318	-0.96(-0.92%)
Feb 09, 2022	104.97	105.19	104.83	104.86	10,707,020	+0.14(+0.13%)
Feb 08, 2022	104.78	104.84	104.67	104.72	8,587,673	-0.34(-0.32%)
Feb 07, 2022	105.06	105.17	104.93	105.06	10,899,056	+0.03(+0.03%)
Feb 04, 2022	105.24	105.27	104.93	105.03	9,122,355	-0.81(-0.77%)
Feb 03, 2022	105.83	105.94		105.85	8,503,822	-0.45(-0.43%)
Feb 02, 2022	106.17	106.56	106.17	106.30	6,349,122	+0.22(+0.20%)
Feb 01, 2022	106.26	106.30	105.92	106.08	22,591,320	-0.14(-0.13%)
Jan 28, 2022	105.83	106.31	105.80	106.23	7,114,409	+0.25(+0.23%)
Jan 27, 2022	105.79	106.18	105.77	105.98	12,302,740	+0.44(+0.42%)
Jan 26, 2022	106.31	106.41	105.54	105.54	13,452,771	-0.75(-0.71%)
Jan 25, 2022	106.53	106.71	106.23	106.29	14,342,206	-0.14(-0.13%)
Jan 24, 2022	106.86	106.90	106.42	106.43	23,713,726	-0.09(-0.09%)
Jan 21, 2022	106.51	106.68	106.30	106.53	14,041,337	+0.61(+0.58%)
Jan 20, 2022	105.86	105.92	105.72	105.92	8,793,926	+0.23(+0.21%)
Jan 19, 2022	105.60	105.89	105.54	105.69	10,967,858	+0.25(+0.24%)
Jan 18, 2022	105.78	105.87	105.40	105.43	12,286,515	-0.80(-0.75%)
Jan 14, 2022				106.24	0	-0.74(-0.69%)
Jan 13, 2022	106.70	107.01	106.61	106.97	8,934,567	+0.34(+0.32%)
Jan 12, 2022	106.79	107.04	106.61	106.63	8,474,023	+0.02(+0.02%)
Jan 11, 2022	106.31	106.62	106.22	106.61	8,569,427	+0.25(+0.24%)
Jan 10, 2022	106.11	106.40	106.05	106.36	8,934,183	-0.03(-0.03%)
Jan 07, 2022	106.59	106.63	106.13	106.39	14,113,535	-0.35(-0.33%)
Jan 06, 2022	106.75	106.83	106.61	106.74	11,611,780	-0.26(-0.25%)
Jan 05, 2022	107.47	107.48	106.92	107.00	14,534,734	-0.45(-0.42%)
Jan 04, 2022	107.26	107.47	107.18	107.45	16,862,062	-0.06(-0.05%)
Jan 03, 2022	107.51	108.55	107.51	107.51	34,789,232	-1.01(-0.93%)
Dec 31, 2021	108.67	108.81	108.52	108.52	8,037,435	-0.12(-0.11%)
Dec 30, 2021	108.50	108.65	108.32	108.64	10,910,347	+0.36(+0.33%)
Dec 29, 2021	108.49	108.58	108.20	108.28	12,589,323	-0.56(-0.51%)
Dec 28, 2021	109.04	109.07	108.78	108.84	8,811,059	-0.02(-0.02%)
Dec 27, 2021	108.78	108.92	108.75	108.86	3,679,165	+0.04(+0.03%)
Dec 23, 2021	108.97	108.98	108.69	108.82	7,640,268	-0.23(-0.21%)
Dec 22, 2021	109.11	109.12	108.84	109.05	5,867,298	+0.10(+0.10%)
Dec 21, 2021	108.98	109.03	108.74	108.94	8,130,993	-0.43(-0.40%)
Dec 20, 2021	109.65	109.79	109.35	109.38	14,594,542	-0.09(-0.09%)
Dec 17, 2021	109.58	109.78	109.41	109.47	8,406,824	+0.25(+0.23%)
Dec 16, 2021	109.07	109.37	109.05	109.23	9,627,555	+0.32(+0.29%)
Dec 15, 2021	108.81	109.11	108.68	108.91	8,939,513	-0.16(-0.15%)
Dec 14, 2021	109.03	109.18	108.83	109.07	5,035,901	-0.19(-0.17%)
Dec 13, 2021	109.01	109.35	109.00	109.26	6,053,305	+0.52(+0.48%)
Dec 10, 2021	108.83	109.04	108.68	108.74	5,358,134	+0.07(+0.07%)
Dec 09, 2021	108.66	108.83	108.51	108.67	9,756,591	+0.27(+0.25%)
Dec 08, 2021	108.58	108.61	108.25	108.39	11,802,053	-0.35(-0.32%)
Dec 07, 2021	108.85	109.08	108.66	108.74	8,144,405	-0.42(-0.38%)
Dec 06, 2021	109.54	109.63	109.03	109.16	10,462,250	-0.55(-0.50%)
Dec 03, 2021	108.88	109.96	108.79	109.70	20,992,086	+0.64(+0.59%)
Dec 02, 2021	109.27	109.32	108.81	109.06	12,143,264	-0.11(-0.10%)

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.