Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	107.47	110.75	107.27	109.74	11,049	+1.03(+0.94%)
Feb 25, 2022	107.38	108.72	107.01	108.72	19,874	+2.19(+2.06%)
Feb 24, 2022	96.94	106.64	96.90	106.53	23,316	+5.71(+5.66%)
Feb 23, 2022	103.44	103.44	100.81	100.82	15,975	-2.19(-2.12%)
Feb 22, 2022	103.21	105.26	102.64	103.00	20,377	-1.59(-1.52%)
Feb 18, 2022				104.59	0	-4.13(-3.80%)
Feb 17, 2022	112.05	112.21	108.49	108.73	10,747	-4.50(-3.97%)
Feb 16, 2022	112.74	113.68	111.83	113.22	11,879	-1.16(-1.02%)
Feb 15, 2022	113.25	114.44	112.26	114.39	12,703	+3.04(+2.73%)
Feb 14, 2022	111.14	113.94	110.68	111.35	13,728	-0.42(-0.38%)
Feb 11, 2022	114.76	115.75	110.97	111.77	20,233	-2.64(-2.31%)
Feb 10, 2022	112.71	117.69	112.71	114.42	28,273	-0.26(-0.22%)
Feb 09, 2022	112.01	114.67	111.89	114.67	28,470	+4.48(+4.06%)
Feb 08, 2022	107.20	110.31	107.20	110.19	18,362	+2.32(+2.15%)
Feb 07, 2022	108.41	110.61	107.68	107.88	20,537	-0.55(-0.51%)
Feb 04, 2022	104.51	109.41	104.51	108.43	18,821	+5.25(+5.09%)
Feb 03, 2022	104.22		102.95	103.18	19,091	-4.83(-4.47%)
Feb 02, 2022	109.85	109.85	106.75	108.02	22,026	-2.33(-2.11%)
Feb 01, 2022	109.59	110.80	107.36	110.34	20,323	+1.38(+1.27%)
Jan 31, 2022	103.66	108.97		108.96	70,801	+5.39(+5.20%)
Jan 28, 2022	99.93	103.58	98.24	103.58	27,199	+3.58(+3.58%)
Jan 27, 2022	103.62	104.00	99.74	100.00	30,854	-1.49(-1.47%)
Jan 26, 2022	104.82	106.64	100.87	101.49	12,540	-0.93(-0.91%)
Jan 25, 2022	103.31	103.99	101.90	102.41	19,930	-3.27(-3.09%)
Jan 24, 2022	101.55	105.68	98.06	105.68	59,395	+1.61(+1.55%)
Jan 21, 2022	107.02	107.02	103.91	104.07	44,739	-3.44(-3.20%)
Jan 20, 2022	108.69	111.51	107.42	107.51	18,022	-0.27(-0.25%)
Jan 19, 2022	108.44	110.37	107.78	107.78	16,163	-0.23(-0.21%)
Jan 18, 2022	109.83	110.99	107.88	108.02	21,701	-2.98(-2.68%)
Jan 14, 2022				110.99	0	-0.33(-0.29%)
Jan 13, 2022	115.82	115.82	111.25	111.32	29,650	-4.53(-3.91%)
Jan 12, 2022	117.39	117.84	115.17	115.84	11,478	-0.80(-0.68%)
Jan 11, 2022	113.84	116.83	113.84	116.64	12,852	+2.77(+2.43%)
Jan 10, 2022	111.46	113.99	109.12	113.87	24,842	+0.68(+0.60%)
Jan 07, 2022	114.48	116.40	112.77	113.19	44,609	-1.66(-1.44%)
Jan 06, 2022	114.80	116.88	113.02	114.85	29,202	+0.25(+0.22%)
Jan 05, 2022	119.45	120.15	114.35	114.60	47,470	-6.19(-5.12%)
Jan 04, 2022	124.72	124.72	118.38	120.79	55,685	-3.77(-3.03%)
Jan 03, 2022	126.43	126.43	123.25	124.56	51,790	-1.35(-1.07%)
Dec 31, 2021	127.10	127.97	125.90	125.91	15,926	-0.99(-0.78%)
Dec 30, 2021	125.99	128.28	125.99	126.90	11,927	+1.48(+1.18%)
Dec 29, 2021	126.25	126.25	124.63	125.42	17,642	-0.86(-0.68%)
Dec 28, 2021	128.39	128.90	126.06	126.28	15,259	-2.04(-1.59%)
Dec 27, 2021	127.39	129.05	127.39	128.32	18,857	+0.87(+0.68%)
Dec 23, 2021	126.42	127.67	125.12	127.45	10,753	+1.24(+0.98%)
Dec 22, 2021	125.33	126.71	125.33	126.21	15,015	+0.49(+0.39%)
Dec 21, 2021	122.92	125.78	122.29	125.72	12,124	+3.92(+3.22%)
Dec 20, 2021	121.57	122.40	120.80	121.81	26,334	-2.18(-1.76%)
Dec 17, 2021	120.11	124.11	119.14	123.98	15,764	+2.21(+1.82%)
Dec 16, 2021	126.51	126.51	121.34	121.77	15,835	-3.75(-2.99%)
Dec 15, 2021	123.25	125.62	120.98	125.52	17,860	+1.60(+1.29%)
Dec 14, 2021	123.97	125.22	122.27	123.92	17,618	-2.61(-2.06%)
Dec 13, 2021	128.35	129.29	125.53	126.53	12,974	-1.89(-1.48%)
Dec 10, 2021	130.96	131.16	127.84	128.43	13,163	-0.52(-0.40%)
Dec 09, 2021	133.66	133.66	128.63	128.95	8,476	-4.91(-3.67%)
Dec 08, 2021	131.56	134.54	129.76	133.85	5,785	+3.06(+2.34%)
Dec 07, 2021	127.90	131.55	127.90	130.80	30,423	+5.80(+4.64%)
Dec 06, 2021	123.57	125.47	120.55	125.00	42,042	+0.73(+0.59%)
Dec 03, 2021	128.16	128.38	121.14	124.27	23,547	-3.52(-2.76%)
Dec 02, 2021	125.57	128.00	125.53	127.79	17,629	+2.61(+2.09%)

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.