Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	124.96	125.78	123.34	124.57	1,347,643	-2.33(-1.84%)
Feb 25, 2022	124.30	127.66	125.86	126.90	966,850	+3.23(+2.62%)
Feb 24, 2022	125.64	126.18	120.83	123.66	1,108,761	-2.89(-2.29%)
Feb 23, 2022	128.91	129.28	126.23	126.56	862,627	-1.61(-1.26%)
Feb 22, 2022	128.94	129.17	126.77	128.17	806,094	-0.32(-0.25%)
Feb 18, 2022				128.49	0	+0.61(+0.48%)
Feb 17, 2022	125.47	128.59	124.72	127.88	1,170,721	+2.41(+1.92%)
Feb 16, 2022	125.72	127.09	123.76	125.47	1,032,701	-0.34(-0.27%)
Feb 15, 2022	127.00	127.68	125.17	125.81	671,912	-1.24(-0.98%)
Feb 14, 2022	126.43	127.81	124.30	127.05	1,042,167	+0.69(+0.55%)
Feb 11, 2022	123.76	126.88	123.75	126.35	715,483	+2.86(+2.31%)
Feb 10, 2022	125.08	125.94	123.18	123.50	676,015	-1.82(-1.45%)
Feb 09, 2022	125.13	125.99	125.03	125.32	575,147	+0.05(+0.04%)
Feb 08, 2022	125.92	126.52	124.69	125.26	718,114	-0.56(-0.45%)
Feb 07, 2022	126.04	126.52	124.68	125.82	537,887	+0.21(+0.17%)
Feb 04, 2022	128.02	128.21	124.77	125.61	640,018	-3.22(-2.50%)
Feb 03, 2022	128.66	129.98		128.83	560,648	+0.73(+0.57%)
Feb 02, 2022	126.74	129.16	126.74	128.10	878,293	+0.99(+0.78%)
Feb 01, 2022	129.04	129.33	125.48	127.11	954,129	-1.91(-1.48%)
Jan 31, 2022	128.06	129.93		129.02	1,865,518	+0.06(+0.04%)
Jan 28, 2022	127.11	129.06	126.01	128.96	653,666	+1.40(+1.10%)
Jan 27, 2022	126.76	129.06	126.35	127.56	653,190	+1.48(+1.17%)
Jan 26, 2022	127.04	128.80	125.59	126.08	1,001,589	-1.85(-1.45%)
Jan 25, 2022	129.94	130.09	127.13	127.93	1,222,293	-2.41(-1.85%)
Jan 24, 2022	131.57	133.10	127.40	130.34	960,919	-1.10(-0.84%)
Jan 21, 2022	131.18	131.91	130.06	131.44	717,012	+1.91(+1.47%)
Jan 20, 2022	131.76	131.76	129.40	129.53	888,909	-2.07(-1.58%)
Jan 19, 2022	133.33	133.77	131.37	131.60	993,220	-1.79(-1.34%)
Jan 18, 2022	132.59	133.83	131.11	133.40	848,990	+0.18(+0.14%)
Jan 14, 2022				133.21	0	+1.97(+1.50%)
Jan 13, 2022	129.49	132.27	129.21	131.24	617,201	+1.99(+1.54%)
Jan 12, 2022	129.41	131.16	128.70	129.25	739,426	-1.17(-0.90%)
Jan 11, 2022	131.91	131.91	128.00	130.42	584,598	-1.07(-0.82%)
Jan 10, 2022	131.91	132.97	130.89	131.50	939,818	-0.06(-0.05%)
Jan 07, 2022	130.38	131.85	129.62	131.56	814,717	+1.83(+1.41%)
Jan 06, 2022	129.36	130.98	129.10	129.73	821,335	+0.32(+0.25%)
Jan 05, 2022	127.40	130.38	127.40	129.41	990,732	+2.24(+1.76%)
Jan 04, 2022	125.55	128.19	125.31	127.17	843,785	+1.62(+1.29%)
Jan 03, 2022	124.24	125.68	122.64	125.55	801,144	+0.90(+0.72%)
Dec 31, 2021	124.32	124.88	123.52	124.65	485,095	+0.44(+0.36%)
Dec 30, 2021	124.48	124.63	123.84	124.21	355,968	+0.22(+0.18%)
Dec 29, 2021	124.12	124.45	123.55	123.99	452,309	-0.09(-0.07%)
Dec 28, 2021	122.46	124.14	122.25	124.08	608,805	+1.24(+1.01%)
Dec 27, 2021	121.88	122.91	121.80	122.84	414,912	+0.79(+0.65%)
Dec 23, 2021	122.45	122.85	122.02	122.05	387,313	-0.14(-0.11%)
Dec 22, 2021	121.14	122.26	120.57	122.19	737,687	+1.15(+0.95%)
Dec 21, 2021	122.89	122.98	120.05	121.04	825,091	-2.89(-2.33%)
Dec 20, 2021	123.65	124.43	123.02	123.93	961,865	-1.26(-1.00%)
Dec 17, 2021	127.18	128.37	124.96	125.19	1,465,615	-2.29(-1.80%)
Dec 16, 2021	123.80	127.81	123.57	127.48	912,842	+3.84(+3.10%)
Dec 15, 2021	124.22	124.92	123.04	123.65	817,900	-0.41(-0.33%)
Dec 14, 2021	123.95	124.88	122.96	124.06	963,646	+0.51(+0.42%)
Dec 13, 2021	121.89	123.99	121.00	123.55	625,792	+1.60(+1.31%)
Dec 10, 2021	120.28	122.19	120.25	121.95	672,181	+2.12(+1.77%)
Dec 09, 2021	119.07	120.51	118.89	119.83	641,881	+0.63(+0.53%)
Dec 08, 2021	119.46	120.53	117.55	119.20	723,772	-0.31(-0.26%)
Dec 07, 2021	119.72	120.87	118.86	119.51	613,576	-0.70(-0.58%)
Dec 06, 2021	119.25	121.32	118.85	120.21	954,373	+2.04(+1.72%)
Dec 03, 2021	118.35	119.10	117.91	118.17	1,628,704	+0.83(+0.71%)
Dec 02, 2021	117.00	118.48	116.66	117.33	1,098,577	+1.19(+1.03%)

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.