Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	440.16	444.14	433.73	442.16	548,235	-0.20(-0.04%)
Feb 25, 2022	436.81	444.07	434.94	442.36	406,319	+4.30(+0.98%)
Feb 24, 2022	414.84	438.54	414.35	438.06	560,049	+14.69(+3.47%)
Feb 23, 2022	434.57	436.23	422.87	423.37	498,616	-9.90(-2.29%)
Feb 22, 2022	434.89	436.54	427.97	433.27	531,467	-1.11(-0.25%)
Feb 18, 2022				434.38	0	+2.11(+0.49%)
Feb 17, 2022	435.75	438.59	431.50	432.27	422,559	-6.72(-1.53%)
Feb 16, 2022	434.12	439.89	430.59	438.99	391,413	+3.01(+0.69%)
Feb 15, 2022	440.40	443.17	433.50	435.98	476,909	-0.24(-0.05%)
Feb 14, 2022	431.61	437.66	430.71	436.21	576,519	+4.30(+1.00%)
Feb 11, 2022	436.86	439.76	428.48	431.91	476,121	-4.42(-1.01%)
Feb 10, 2022	443.58	445.00	434.18	436.33	522,829	-11.60(-2.59%)
Feb 09, 2022	443.92	451.54	442.15	447.93	410,736	+8.17(+1.86%)
Feb 08, 2022	435.86	442.23	431.22	439.76	372,576	+2.53(+0.58%)
Feb 07, 2022	442.38	443.97	436.85	437.23	425,610	-4.67(-1.06%)
Feb 04, 2022	451.72	451.72	439.98	441.90	533,164	-13.33(-2.93%)
Feb 03, 2022	447.86	458.24		455.22	1,096,925	+9.02(+2.02%)
Feb 02, 2022	439.59	456.84	439.59	446.21	908,756	+10.19(+2.34%)
Feb 01, 2022	431.14	436.73	426.63	436.02	656,604	+4.77(+1.10%)
Jan 31, 2022	427.77	431.40		431.25	859,183	+1.67(+0.39%)
Jan 28, 2022	418.00	429.75	411.90	429.58	547,078	+11.83(+2.83%)
Jan 27, 2022	425.85	427.27	415.80	417.76	591,528	-3.30(-0.78%)
Jan 26, 2022	426.04	430.93	414.64	421.05	632,399	-1.01(-0.24%)
Jan 25, 2022	422.11	425.37	413.81	422.06	578,283	-6.52(-1.52%)
Jan 24, 2022	426.64	429.02	413.72	428.58	981,063	-3.44(-0.80%)
Jan 21, 2022	434.88	438.95	431.25	432.02	600,831	-1.78(-0.41%)
Jan 20, 2022	439.75	445.21	432.76	433.80	453,647	-2.70(-0.62%)
Jan 19, 2022	441.90	448.07	436.01	436.50	536,346	-2.91(-0.66%)
Jan 18, 2022	435.48	439.95	431.66	439.41	741,680	-2.34(-0.53%)
Jan 14, 2022				441.75	0	-7.83(-1.74%)
Jan 13, 2022	459.49	460.12	447.97	449.58	428,658	-8.66(-1.89%)
Jan 12, 2022	457.33	460.50	455.11	458.24	349,185	+4.18(+0.92%)
Jan 11, 2022	445.88	455.25	439.12	454.06	521,807	+6.56(+1.47%)
Jan 10, 2022	451.32	452.47	440.10	447.50	627,461	-7.69(-1.69%)
Jan 07, 2022	462.84	466.82	454.75	455.19	380,478	-9.32(-2.01%)
Jan 06, 2022	459.47	468.40	456.55	464.52	403,337	+4.90(+1.07%)
Jan 05, 2022	463.93	467.38	458.37	459.62	502,416	-3.58(-0.77%)
Jan 04, 2022	468.43	470.33	462.03	463.20	578,518	-4.74(-1.01%)
Jan 03, 2022	483.75	485.06	465.31	467.93	374,965	-16.64(-3.43%)
Dec 31, 2021	481.02	486.72	479.73	484.57	245,464	+2.66(+0.55%)
Dec 30, 2021	482.91	485.70	481.85	481.91	319,528	-1.81(-0.37%)
Dec 29, 2021	483.07	486.99	482.65	483.73	271,050	-1.07(-0.22%)
Dec 28, 2021	481.30	485.58	478.74	484.80	376,626	+4.01(+0.83%)
Dec 27, 2021	473.88	481.23	472.13	480.79	286,849	+9.55(+2.03%)
Dec 23, 2021	466.83	473.93	466.83	471.25	378,630	+5.29(+1.14%)
Dec 22, 2021	466.00	467.40	460.69	465.95	461,557	+0.73(+0.16%)
Dec 21, 2021	463.48	467.24	459.16	465.23	285,267	+5.14(+1.12%)
Dec 20, 2021	463.80	464.34	454.67	460.08	400,468	-8.39(-1.79%)
Dec 17, 2021	479.51	480.63	466.36	468.48	862,291	-11.26(-2.35%)
Dec 16, 2021	474.08	481.21	472.89	479.74	582,932	+7.58(+1.60%)
Dec 15, 2021	460.37	474.57	460.37	472.16	550,660	+12.78(+2.78%)
Dec 14, 2021	466.76	468.70	454.77	459.38	412,255	-9.54(-2.03%)
Dec 13, 2021	467.47	469.86	464.18	468.92	329,151	+2.51(+0.54%)
Dec 10, 2021	463.00	466.58	461.66	466.41	273,843	+5.52(+1.20%)
Dec 09, 2021	464.52	464.61	460.25	460.89	255,969	-3.98(-0.86%)
Dec 08, 2021	463.96	466.13	461.61	464.87	486,392	-0.07(-0.01%)
Dec 07, 2021	468.25	471.49	462.45	464.94	480,723	-0.24(-0.05%)
Dec 06, 2021	461.73	467.28	457.58	465.18	291,124	+6.01(+1.31%)
Dec 03, 2021	461.39	463.04	452.97	459.17	424,065	-1.18(-0.26%)
Dec 02, 2021	454.07	461.38	453.65	460.35	446,670	+7.58(+1.67%)

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.