Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	116.42	121.39	116.39	121.32	672,233	+5.50(+4.75%)
Feb 25, 2022	113.39	116.03	113.36	115.81	152,347	+2.92(+2.59%)
Feb 24, 2022	107.14	113.13	105.68	112.89	1,470,629	+4.98(+4.62%)
Feb 23, 2022	110.94	111.69	107.89	107.91	55,410	-1.65(-1.50%)
Feb 22, 2022	110.89	111.22	109.26	109.56	94,927	-1.52(-1.37%)
Feb 18, 2022				111.08	0	-1.44(-1.28%)
Feb 17, 2022	113.56	113.69	112.18	112.52	45,782	-2.02(-1.77%)
Feb 16, 2022	112.89	114.67	112.89	114.54	63,492	+1.20(+1.06%)
Feb 15, 2022	111.62	113.68	111.50	113.34	61,702	+3.03(+2.75%)
Feb 14, 2022	111.32	111.92	109.75	110.31	52,628	-0.99(-0.89%)
Feb 11, 2022	111.35	112.62	110.18	111.29	56,001	+0.03(+0.03%)
Feb 10, 2022	111.91	114.81	110.70	111.26	59,454	-2.04(-1.80%)
Feb 09, 2022	112.27	113.45	112.23	113.31	55,046	+1.91(+1.71%)
Feb 08, 2022	109.88	111.54	109.59	111.40	33,750	+1.68(+1.53%)
Feb 07, 2022	108.97	110.56	108.97	109.72	48,972	+1.09(+1.01%)
Feb 04, 2022	108.07	109.52	107.23	108.63	43,684	+0.01(+0.01%)
Feb 03, 2022	108.92	109.61	108.50	108.62	104,059	-1.25(-1.14%)
Feb 02, 2022	109.53	110.03	108.18	109.87	47,051	-0.28(-0.25%)
Feb 01, 2022	109.11	110.15	108.07	110.15	82,678	+1.46(+1.34%)
Jan 31, 2022	105.99	108.72		108.69	124,264	+2.20(+2.07%)
Jan 28, 2022	105.69	106.54	103.17	106.49	81,164	+0.65(+0.62%)
Jan 27, 2022	109.46	110.08	105.19	105.84	79,242	-3.03(-2.78%)
Jan 26, 2022	111.24	112.01	108.41	108.87	83,710	-1.41(-1.28%)
Jan 25, 2022	110.10	111.21	108.23	110.28	95,840	-2.00(-1.78%)
Jan 24, 2022	109.00	112.35	107.21	112.28	87,317	+1.32(+1.19%)
Jan 21, 2022	112.75	113.46	110.79	110.96	54,762	-2.28(-2.01%)
Jan 20, 2022	114.19	116.22	113.10	113.24	53,013	-0.47(-0.42%)
Jan 19, 2022	115.02	115.28	113.61	113.71	54,027	-1.11(-0.96%)
Jan 18, 2022	115.96	115.96	114.50	114.82	54,771	-1.99(-1.71%)
Jan 14, 2022				116.81	0	+0.91(+0.78%)
Jan 13, 2022	116.83	117.81	115.50	115.90	29,473	-1.10(-0.94%)
Jan 12, 2022	117.83	118.05	116.57	117.00	47,293	-0.39(-0.34%)
Jan 11, 2022	116.07	117.39	115.50	117.39	69,163	+1.31(+1.13%)
Jan 10, 2022	116.36	116.52	114.75	116.08	46,861	-0.73(-0.62%)
Jan 07, 2022	116.45	117.92	116.45	116.81	34,543	+0.79(+0.68%)
Jan 06, 2022	115.89	116.79	114.81	116.02	49,328	+0.24(+0.20%)
Jan 05, 2022	118.11	118.75	115.68	115.78	70,430	-2.27(-1.92%)
Jan 04, 2022	116.42	118.24	116.42	118.05	41,912	+2.20(+1.90%)
Jan 03, 2022	115.28	116.48	114.85	115.85	41,634	+0.94(+0.82%)
Dec 31, 2021	114.66	115.41	114.52	114.92	24,407	+0.28(+0.24%)
Dec 30, 2021	114.28	115.90	114.28	114.64	30,888	+0.20(+0.17%)
Dec 29, 2021	115.42	115.42	114.39	114.44	38,733	-1.46(-1.26%)
Dec 28, 2021	115.60	117.07	115.44	115.90	50,408	+0.03(+0.03%)
Dec 27, 2021	115.34	115.87	114.73	115.87	56,740	+0.12(+0.10%)
Dec 23, 2021	114.06	116.01	114.06	115.75	49,076	+1.64(+1.43%)
Dec 22, 2021	113.50	114.37	113.50	114.12	54,168	+0.17(+0.15%)
Dec 21, 2021	110.54	114.04	110.39	113.95	52,871	+4.18(+3.81%)
Dec 20, 2021	109.55	110.19	108.15	109.76	48,762	-1.76(-1.58%)
Dec 17, 2021	110.24	112.26	109.60	111.52	121,130	+0.88(+0.79%)
Dec 16, 2021	112.73	113.28	110.51	110.65	111,945	-1.05(-0.94%)
Dec 15, 2021	111.03	111.80	108.99	111.70	74,654	+0.76(+0.68%)
Dec 14, 2021	110.72	112.69	110.72	110.94	43,934	-0.46(-0.42%)
Dec 13, 2021	112.58	112.85	110.64	111.41	184,587	-1.75(-1.54%)
Dec 10, 2021	113.83	113.83	112.60	113.15	28,898	-0.05(-0.04%)
Dec 09, 2021	113.37	113.57	112.70	113.20	47,228	-0.89(-0.78%)
Dec 08, 2021	113.24	114.80	113.24	114.09	156,767	+1.07(+0.95%)
Dec 07, 2021	113.98	114.58	112.66	113.01	48,165	+0.06(+0.05%)
Dec 06, 2021	110.78	113.82	110.73	112.95	51,750	+3.05(+2.77%)
Dec 03, 2021	111.09	111.09	109.03	109.91	42,711	-0.88(-0.79%)
Dec 02, 2021	108.44	111.20	108.41	110.78	64,612	+3.26(+3.03%)

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.