Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	109.01	110.19	108.14	109.28	1,414,490	-2.15(-1.93%)
Feb 25, 2022	109.36	111.94	110.14	111.43	951,792	+2.80(+2.57%)
Feb 24, 2022	107.48	109.18	106.02	108.64	1,437,668	-1.16(-1.06%)
Feb 23, 2022	112.83	112.83	109.51	109.80	953,532	-1.91(-1.71%)
Feb 22, 2022	112.19	113.23	110.60	111.71	899,851	-0.17(-0.15%)
Feb 18, 2022				111.88	0	-0.50(-0.44%)
Feb 17, 2022	113.55	113.79	111.84	112.37	814,569	-2.26(-1.97%)
Feb 16, 2022	113.67	115.16	113.55	114.63	965,526	+0.57(+0.50%)
Feb 15, 2022	111.85	114.28	111.41	114.06	915,274	+2.73(+2.45%)
Feb 14, 2022	112.43	113.12	110.84	111.33	839,670	-1.14(-1.02%)
Feb 11, 2022	112.45	114.79	111.83	112.47	956,654	-0.63(-0.55%)
Feb 10, 2022	112.63	114.81	112.63	113.10	806,132	-0.13(-0.11%)
Feb 09, 2022	112.90	114.16	112.69	113.23	612,973	+1.12(+1.00%)
Feb 08, 2022	109.83	112.23	109.73	112.11	641,880	+2.86(+2.62%)
Feb 07, 2022	110.61	111.01	108.98	109.25	1,346,176	-0.73(-0.66%)
Feb 04, 2022	110.69	112.56	109.71	109.97	1,189,188	-1.74(-1.56%)
Feb 03, 2022	111.44	113.29		111.72	771,124	+0.02(+0.02%)
Feb 02, 2022	110.58	112.02	110.03	111.70	949,745	+1.16(+1.05%)
Feb 01, 2022	110.09	111.08	108.77	110.54	1,454,787	+0.83(+0.76%)
Jan 31, 2022	108.28	109.86		109.71	1,442,408	+0.69(+0.63%)
Jan 28, 2022	108.85	111.43	105.93	109.02	2,308,180	-0.33(-0.30%)
Jan 27, 2022	111.62	113.00	108.66	109.35	1,715,266	-0.53(-0.48%)
Jan 26, 2022	110.85	112.11	108.95	109.87	1,787,536	+0.29(+0.26%)
Jan 25, 2022	108.52	110.22	106.08	109.59	1,332,801	-0.41(-0.37%)
Jan 24, 2022	108.05	110.59	106.77	109.99	1,807,312	-0.78(-0.71%)
Jan 21, 2022	112.75	113.67	110.53	110.78	1,165,282	-1.92(-1.70%)
Jan 20, 2022	117.33	118.20	112.64	112.70	2,032,830	-4.93(-4.19%)
Jan 19, 2022	118.38	119.44	116.95	117.62	2,083,299	-0.17(-0.14%)
Jan 18, 2022	117.28	118.18	116.28	117.79	2,029,843	+0.14(+0.12%)
Jan 14, 2022				117.65	0	+0.99(+0.85%)
Jan 13, 2022	114.20	118.07	113.95	116.66	1,931,972	+3.30(+2.91%)
Jan 12, 2022	113.04	113.66	112.35	113.36	2,160,860	+1.38(+1.23%)
Jan 11, 2022	111.25	112.00	109.97	111.99	1,232,170	+1.62(+1.47%)
Jan 10, 2022	112.57	113.08	109.73	110.36	1,462,762	-2.56(-2.26%)
Jan 07, 2022	112.85	113.64	112.39	112.92	1,052,131	+0.24(+0.21%)
Jan 06, 2022	113.49	114.05	111.79	112.68	1,121,566	+0.01(+0.01%)
Jan 05, 2022	113.51	115.15	112.36	112.67	1,373,725	-0.02(-0.02%)
Jan 04, 2022	111.37	113.41	110.58	112.69	2,107,291	+2.33(+2.12%)
Jan 03, 2022	112.08	112.98	110.12	110.35	1,094,568	-1.18(-1.06%)
Dec 31, 2021	110.10	111.97	110.10	111.53	667,905	+1.12(+1.01%)
Dec 30, 2021	111.17	112.02	110.33	110.42	497,094	-0.53(-0.47%)
Dec 29, 2021	110.42	111.55	110.42	110.94	559,631	+0.43(+0.39%)
Dec 28, 2021	109.35	111.19	109.35	110.51	584,498	+0.75(+0.68%)
Dec 27, 2021	108.59	109.78	107.98	109.76	426,245	+1.48(+1.36%)
Dec 23, 2021	107.83	109.26	107.64	108.29	767,617	+1.14(+1.06%)
Dec 22, 2021	106.05	107.34	105.05	107.15	1,335,182	+0.82(+0.77%)
Dec 21, 2021	107.82	108.25	105.99	106.33	1,482,724	-0.45(-0.42%)
Dec 20, 2021	107.71	107.76	105.47	106.78	1,340,699	-2.69(-2.46%)
Dec 17, 2021	110.48	111.80	109.11	109.48	2,298,754	-1.31(-1.18%)
Dec 16, 2021	109.77	111.66	109.37	110.79	2,255,505	+2.01(+1.85%)
Dec 15, 2021	106.57	108.84	104.27	108.78	3,321,233	+1.89(+1.77%)
Dec 14, 2021	105.01	107.05	103.96	106.89	2,116,526	+1.69(+1.60%)
Dec 13, 2021	106.85	107.20	104.53	105.20	1,015,470	-2.29(-2.13%)
Dec 10, 2021	108.08	108.33	106.97	107.49	929,333	+0.96(+0.90%)
Dec 09, 2021	105.87	107.57	105.50	106.53	1,375,629	-0.69(-0.64%)
Dec 08, 2021	105.32	109.28	105.30	107.21	1,893,579	+3.14(+3.02%)
Dec 07, 2021	102.05	105.47	101.72	104.07	1,644,016	+3.88(+3.87%)
Dec 06, 2021	100.40	101.72	99.56	100.19	1,276,481	+1.45(+1.47%)
Dec 03, 2021	97.11	99.49	96.90	98.75	1,555,708	+2.37(+2.46%)
Dec 02, 2021	94.71	97.32	94.03	96.37	1,075,882	+2.26(+2.41%)

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.