Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	113.35	114.77	112.31	114.65	1,783,755	-0.60(-0.52%)
Feb 25, 2022	112.02	115.33	112.78	115.25	572,273	+3.85(+3.46%)
Feb 24, 2022	107.36	111.51	106.38	111.40	1,154,966	+1.86(+1.70%)
Feb 23, 2022	112.50	113.27	109.41	109.54	1,268,343	-2.97(-2.64%)
Feb 22, 2022	114.48	114.63	111.96	112.51	791,792	-1.80(-1.57%)
Feb 18, 2022				114.31	0	-0.71(-0.62%)
Feb 17, 2022	117.10	117.38	114.50	115.02	858,410	-3.19(-2.70%)
Feb 16, 2022	116.79	118.74	115.79	118.21	1,016,986	+1.34(+1.15%)
Feb 15, 2022	114.61	117.01	114.31	116.87	908,128	+3.32(+2.93%)
Feb 14, 2022	115.02	115.61	112.74	113.55	1,132,799	-1.27(-1.11%)
Feb 11, 2022	116.65	117.48	114.29	114.82	931,225	-1.62(-1.39%)
Feb 10, 2022	116.65	118.77	115.78	116.43	822,304	-1.81(-1.53%)
Feb 09, 2022	116.79	119.42	116.79	118.25	869,789	+1.79(+1.53%)
Feb 08, 2022	113.48	116.85	112.39	116.46	1,289,270	+3.22(+2.84%)
Feb 07, 2022	112.42	113.55	111.15	113.24	1,269,559	+0.85(+0.76%)
Feb 04, 2022	110.38	113.53	109.76	112.39	1,239,095	+2.18(+1.98%)
Feb 03, 2022	110.73	111.04		110.20	1,031,271	-0.89(-0.80%)
Feb 02, 2022	108.76	111.21	108.39	111.09	1,075,806	+2.29(+2.10%)
Feb 01, 2022	108.45	110.02	105.91	108.81	1,086,226	+1.26(+1.17%)
Jan 31, 2022	104.45	107.63		107.54	1,473,030	+2.82(+2.69%)
Jan 28, 2022	106.39	106.40	102.15	104.72	1,788,053	-0.67(-0.64%)
Jan 27, 2022	106.71	107.98	104.55	105.40	1,715,301	-0.11(-0.11%)
Jan 26, 2022	105.25	107.87	104.29	105.51	1,201,438	+1.06(+1.02%)
Jan 25, 2022	102.93	105.69	102.13	104.45	1,465,475	+0.11(+0.11%)
Jan 24, 2022	102.27	104.58	100.54	104.33	1,963,614	+0.84(+0.81%)
Jan 21, 2022	102.79	104.30	102.17	103.50	1,248,703	+0.11(+0.11%)
Jan 20, 2022	105.21	105.46	101.94	103.39	2,071,524	-1.77(-1.68%)
Jan 19, 2022	106.59	106.85	105.09	105.15	1,457,195	-1.25(-1.18%)
Jan 18, 2022	108.09	108.50	105.28	106.40	910,012	-2.20(-2.03%)
Jan 14, 2022				108.61	0	+1.93(+1.81%)
Jan 13, 2022	105.74	107.69	105.74	106.68	691,749	+1.22(+1.15%)
Jan 12, 2022	105.20	106.59	104.23	105.46	846,571	+0.87(+0.83%)
Jan 11, 2022	105.14	105.40	102.93	104.59	1,035,414	-0.19(-0.18%)
Jan 10, 2022	103.48	104.94	101.78	104.78	1,235,968	+0.33(+0.32%)
Jan 07, 2022	106.20	106.25	102.48	104.45	1,576,930	-2.89(-2.69%)
Jan 06, 2022	106.77	108.04	106.04	107.33	811,755	+0.99(+0.93%)
Jan 05, 2022	106.20	107.75	105.48	106.35	1,118,119	-0.14(-0.13%)
Jan 04, 2022	104.67	106.50	104.67	106.49	861,653	+2.56(+2.47%)
Jan 03, 2022	106.00	106.88	103.53	103.93	459,780	-1.97(-1.86%)
Dec 31, 2021	105.49	106.33	105.15	105.89	362,673	+0.14(+0.14%)
Dec 30, 2021	106.55	107.06	105.68	105.75	369,580	-0.80(-0.75%)
Dec 29, 2021	105.82	106.79	105.82	106.55	282,625	+0.61(+0.57%)
Dec 28, 2021	105.82	106.59	105.57	105.94	240,942	+0.08(+0.08%)
Dec 27, 2021	103.86	105.99	103.78	105.85	247,912	+2.16(+2.08%)
Dec 23, 2021	102.81	104.07	102.81	103.70	334,236	+0.97(+0.94%)
Dec 22, 2021	102.18	102.77	101.66	102.73	424,559	+0.45(+0.44%)
Dec 21, 2021	101.45	102.73	100.72	102.28	667,777	+1.61(+1.59%)
Dec 20, 2021	100.03	100.88	98.70	100.68	860,557	-0.46(-0.45%)
Dec 17, 2021	101.41	101.97	100.11	101.14	1,470,928	-1.07(-1.05%)
Dec 16, 2021	103.58	104.66	101.67	102.21	686,907	-0.86(-0.84%)
Dec 15, 2021	101.55	103.18	101.01	103.07	961,798	+1.96(+1.93%)
Dec 14, 2021	101.95	103.18	100.34	101.12	1,031,312	-1.01(-0.99%)
Dec 13, 2021	104.02	104.30	101.53	102.12	841,829	-1.90(-1.83%)
Dec 10, 2021	103.21	104.30	102.13	104.02	1,219,539	+1.44(+1.41%)
Dec 09, 2021	104.01	104.71	102.55	102.58	791,529	-1.78(-1.70%)
Dec 08, 2021	104.27	104.74	103.25	104.35	678,538	+0.61(+0.59%)
Dec 07, 2021	103.40	104.27	102.85	103.75	819,556	+1.60(+1.57%)
Dec 06, 2021	103.37	103.73	101.69	102.14	1,187,927	-0.08(-0.07%)
Dec 03, 2021	106.19	106.51	101.20	102.22	1,153,088	-3.53(-3.34%)
Dec 02, 2021	102.85	106.18	102.55	105.75	2,324,305	+3.18(+3.10%)

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.