Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	117.04	119.56	116.85	119.41	3,725,941	+0.10(+0.08%)
Feb 25, 2022	115.27	119.83	116.39	119.32	1,981,347	+4.46(+3.88%)
Feb 24, 2022	113.79	115.57	112.75	114.86	1,170,200	-1.95(-1.67%)
Feb 23, 2022	117.86	119.82	116.77	116.80	1,173,091	-0.70(-0.60%)
Feb 22, 2022	116.65	118.76	116.26	117.50	936,229	-0.01(-0.01%)
Feb 18, 2022				117.52	0	-0.89(-0.75%)
Feb 17, 2022	120.26	121.27	118.02	118.40	1,152,290	-2.35(-1.94%)
Feb 16, 2022	118.55	120.78	117.86	120.75	997,602	+2.21(+1.86%)
Feb 15, 2022	116.07	119.44	116.07	118.54	1,515,090	+3.32(+2.88%)
Feb 14, 2022	113.00	115.56	112.39	115.22	1,614,509	+1.73(+1.53%)
Feb 11, 2022	113.22	115.81	112.10	113.48	1,354,172	+1.12(+1.00%)
Feb 10, 2022	113.67	115.58	111.58	112.36	1,482,331	+0.17(+0.16%)
Feb 09, 2022	112.68	114.67	110.29	112.19	1,317,868	+1.18(+1.06%)
Feb 08, 2022	108.79	111.19	107.87	111.01	1,104,936	+2.76(+2.55%)
Feb 07, 2022	110.24	111.07	108.00	108.25	751,493	-1.76(-1.60%)
Feb 04, 2022	108.69	111.14	108.27	110.01	717,132	+0.69(+0.63%)
Feb 03, 2022	111.30		109.00	109.32	767,155	-2.45(-2.20%)
Feb 02, 2022	113.39	113.87	111.48	111.77	850,633	-1.18(-1.04%)
Feb 01, 2022	111.38	113.47	111.22	112.95	1,046,085	+1.59(+1.42%)
Jan 31, 2022	109.03	111.59		111.36	1,743,427	+2.39(+2.19%)
Jan 28, 2022	109.16	109.66	107.52	108.98	1,077,575	-0.53(-0.48%)
Jan 27, 2022	105.48	111.26	105.11	109.50	1,351,633	+5.37(+5.16%)
Jan 26, 2022	104.55	106.47	103.71	104.13	1,164,816	-0.29(-0.28%)
Jan 25, 2022	103.92	105.11	101.55	104.42	968,931	-0.90(-0.85%)
Jan 24, 2022	106.98	108.09	103.05	105.32	1,573,425	-4.34(-3.96%)
Jan 21, 2022	112.72	113.41	108.76	109.66	1,793,610	-3.01(-2.67%)
Jan 20, 2022	113.86	114.91	112.44	112.67	1,635,739	-0.72(-0.63%)
Jan 19, 2022	110.20	113.79	109.13	113.39	1,384,547	+3.51(+3.20%)
Jan 18, 2022	108.69	110.26	108.35	109.87	971,106	-0.25(-0.23%)
Jan 14, 2022				110.13	0	+0.73(+0.67%)
Jan 13, 2022	109.03	110.27	108.58	109.40	987,998	+0.67(+0.62%)
Jan 12, 2022	107.00	108.92	106.18	108.72	731,921	+2.28(+2.14%)
Jan 11, 2022	105.77	106.59	105.57	106.45	778,715	+0.49(+0.46%)
Jan 10, 2022	106.36	106.97	104.91	105.96	1,241,829	-0.67(-0.63%)
Jan 07, 2022	107.43	107.44	106.58	106.63	621,231	-0.21(-0.20%)
Jan 06, 2022	106.16	107.89	106.08	106.85	661,092	+0.82(+0.77%)
Jan 05, 2022	105.30	108.05	104.56	106.03	1,033,562	+0.78(+0.74%)
Jan 04, 2022	105.36	107.27	105.05	105.25	1,019,844	-0.39(-0.37%)
Jan 03, 2022	107.62	107.91	105.09	105.64	577,117	-2.04(-1.90%)
Dec 31, 2021	106.24	108.05	106.02	107.68	498,929	+1.22(+1.14%)
Dec 30, 2021	106.92	107.82	105.39	106.47	513,938	-0.29(-0.27%)
Dec 29, 2021	105.50	106.90	105.36	106.76	360,632	+1.39(+1.32%)
Dec 28, 2021	104.12	105.41	103.11	105.37	401,955	+1.64(+1.59%)
Dec 27, 2021	102.68	103.73	102.19	103.72	383,588	+0.84(+0.81%)
Dec 23, 2021	102.90	103.35	101.94	102.88	414,617	+0.20(+0.19%)
Dec 22, 2021	102.91	103.32	102.16	102.69	512,609	-0.13(-0.12%)
Dec 21, 2021	101.33	103.44	101.33	102.82	806,559	+2.23(+2.22%)
Dec 20, 2021	102.75	103.18	99.32	100.59	790,193	-3.50(-3.37%)
Dec 17, 2021	106.56	106.56	103.81	104.09	1,309,477	-1.95(-1.84%)
Dec 16, 2021	106.18	107.00	105.53	106.04	712,247	+0.74(+0.70%)
Dec 15, 2021	102.63	105.76	102.06	105.30	1,166,870	+2.67(+2.60%)
Dec 14, 2021	103.61	104.40	102.41	102.63	1,451,216	-0.87(-0.84%)
Dec 13, 2021	105.55	105.80	102.94	103.50	952,023	-2.18(-2.06%)
Dec 10, 2021	104.34	107.02	103.20	105.68	2,042,814	+4.59(+4.55%)
Dec 09, 2021	103.02	104.17	101.03	101.08	1,058,905	-2.36(-2.28%)
Dec 08, 2021	104.31	104.84	102.15	103.44	843,526	-0.88(-0.84%)
Dec 07, 2021	106.22	106.44	104.05	104.31	773,664	-0.88(-0.83%)
Dec 06, 2021	104.94	106.74	103.97	105.19	1,822,123	+0.80(+0.76%)
Dec 03, 2021	103.75	105.56	103.31	104.39	1,049,735	+0.72(+0.70%)
Dec 02, 2021	103.01	105.15	102.92	103.67	717,061	+0.97(+0.95%)

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.