Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	184.83	187.59	183.81	186.73	803,002	-0.57(-0.31%)
Feb 25, 2022	183.83	188.22	184.65	187.30	361,366	+3.41(+1.85%)
Feb 24, 2022	177.90	184.31	176.76	183.90	538,277	+3.42(+1.89%)
Feb 23, 2022	184.20	185.11	180.31	180.48	457,309	-3.11(-1.70%)
Feb 22, 2022	184.74	185.88	182.51	183.60	484,710	-0.64(-0.35%)
Feb 18, 2022				184.24	0	+0.61(+0.33%)
Feb 17, 2022	183.00	185.97	182.88	183.62	636,019	-1.24(-0.67%)
Feb 16, 2022	186.22	187.02	184.26	184.86	441,869	-1.26(-0.67%)
Feb 15, 2022	188.86	189.62	184.87	186.12	662,090	-0.40(-0.21%)
Feb 14, 2022	185.09	187.82	184.53	186.51	754,208	+1.79(+0.97%)
Feb 11, 2022	189.85	190.21	183.09	184.72	732,282	-4.68(-2.47%)
Feb 10, 2022	190.30	194.05	188.21	189.41	506,458	-4.09(-2.11%)
Feb 09, 2022	194.61	195.57	193.12	193.49	498,501	+1.08(+0.56%)
Feb 08, 2022	193.53	194.00	191.22	192.41	523,979	-0.23(-0.12%)
Feb 07, 2022	192.66	194.49	191.55	192.65	659,657	+0.49(+0.25%)
Feb 04, 2022	195.58	196.53	191.33	192.16	605,041	-5.00(-2.54%)
Feb 03, 2022	200.81		195.99	197.16	613,945	-3.78(-1.88%)
Feb 02, 2022	209.95	210.40	200.41	200.94	1,157,381	-9.47(-4.50%)
Feb 01, 2022	209.29	210.83	207.66	210.40	411,153	+0.77(+0.37%)
Jan 31, 2022	205.15	209.85		209.63	400,281	+4.04(+1.96%)
Jan 28, 2022	201.93	205.70	199.43	205.60	294,427	+2.55(+1.26%)
Jan 27, 2022	207.49	209.54	201.58	203.05	366,975	-2.93(-1.42%)
Jan 26, 2022	210.89	214.18	203.93	205.98	472,085	-3.70(-1.76%)
Jan 25, 2022	210.94	212.70	205.71	209.67	424,283	-4.98(-2.32%)
Jan 24, 2022	210.85	215.44	207.44	214.66	600,370	+1.41(+0.66%)
Jan 21, 2022	209.76	214.92	208.59	213.25	652,902	+2.97(+1.41%)
Jan 20, 2022	211.21	213.62	209.00	210.28	405,010	+0.00(+0.00%)
Jan 19, 2022	212.76	213.59	209.71	210.28	348,867	-1.47(-0.69%)
Jan 18, 2022	211.72	212.49	207.15	211.75	488,822	-2.63(-1.23%)
Jan 14, 2022				214.37	0	-5.74(-2.61%)
Jan 13, 2022	220.35	221.90	219.27	220.12	216,717	-0.17(-0.08%)
Jan 12, 2022	220.33	221.93	219.56	220.29	248,153	+0.75(+0.34%)
Jan 11, 2022	218.87	219.68	214.30	219.54	233,474	+1.28(+0.59%)
Jan 10, 2022	218.75	219.61	215.80	218.26	293,820	-2.65(-1.20%)
Jan 07, 2022	223.90	224.37	220.18	220.91	280,720	-3.01(-1.34%)
Jan 06, 2022	224.65	226.54	223.42	223.92	214,925	-0.66(-0.29%)
Jan 05, 2022	229.38	230.66	224.47	224.58	284,421	-4.05(-1.77%)
Jan 04, 2022	224.63	229.26	224.60	228.63	307,723	+4.69(+2.09%)
Jan 03, 2022	229.41	229.73	221.99	223.94	298,462	-5.47(-2.38%)
Dec 31, 2021	228.53	230.18	228.06	229.41	485,203	+0.86(+0.38%)
Dec 30, 2021	229.68	230.10	228.18	228.54	301,876	-0.39(-0.17%)
Dec 29, 2021	228.70	229.77	227.23	228.93	390,720	+0.84(+0.37%)
Dec 28, 2021	226.14	228.44	226.12	228.09	176,833	+1.31(+0.58%)
Dec 27, 2021	224.93	226.97	223.98	226.78	282,224	+2.89(+1.29%)
Dec 23, 2021	223.12	225.89	223.11	223.89	366,709	+1.54(+0.69%)
Dec 22, 2021	222.07	224.51	221.16	222.35	286,501	+0.57(+0.26%)
Dec 21, 2021	218.75	222.05	218.33	221.78	297,347	+4.82(+2.22%)
Dec 20, 2021	219.89	220.66	215.56	216.95	570,158	-5.09(-2.29%)
Dec 17, 2021	231.43	232.39	221.22	222.04	820,744	-10.45(-4.50%)
Dec 16, 2021	231.79	233.30	230.37	232.49	346,555	+1.64(+0.71%)
Dec 15, 2021	227.82	231.25	226.41	230.85	292,963	+3.56(+1.57%)
Dec 14, 2021	229.07	229.73	226.05	227.29	206,324	-2.32(-1.01%)
Dec 13, 2021	229.38	230.44	227.54	229.61	228,083	+0.23(+0.10%)
Dec 10, 2021	229.02	229.88	227.98	229.38	199,406	+0.91(+0.40%)
Dec 09, 2021	229.50	230.07	228.46	228.46	186,891	-1.69(-0.73%)
Dec 08, 2021	228.34	230.32	226.96	230.15	178,547	+1.89(+0.83%)
Dec 07, 2021	229.68	231.52	227.74	228.26	295,353	+0.44(+0.19%)
Dec 06, 2021	225.32	229.92	223.54	227.82	370,099	+6.21(+2.80%)
Dec 03, 2021	222.32	222.76	219.15	221.61	263,841	+0.08(+0.03%)
Dec 02, 2021	215.33	223.10	214.99	221.53	392,462	+6.85(+3.19%)

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.