Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	102.67	104.11	102.35	103.66	79,464	+0.11(+0.11%)
Feb 25, 2022	101.69	103.74	101.80	103.55	146,058	+2.55(+2.52%)
Feb 24, 2022	97.14	101.25	96.25	101.00	224,685	+1.34(+1.34%)
Feb 23, 2022	102.36	102.36	99.55	99.66	266,021	-2.05(-2.02%)
Feb 22, 2022	102.21	103.32	101.18	101.71	154,917	-0.99(-0.96%)
Feb 18, 2022				102.70	0	-0.88(-0.85%)
Feb 17, 2022	105.10	105.17	103.41	103.58	614,378	-2.26(-2.14%)
Feb 16, 2022	105.31	106.22	104.78	105.84	113,438	+0.33(+0.31%)
Feb 15, 2022	104.91	105.77	104.90	105.51	56,946	+1.44(+1.38%)
Feb 14, 2022	104.03	104.63	103.35	104.07	89,361	-0.20(-0.19%)
Feb 11, 2022	105.99	106.55	103.81	104.27	92,010	-1.58(-1.49%)
Feb 10, 2022	106.71	108.01	105.39	105.85	71,059	-2.04(-1.89%)
Feb 09, 2022	106.94	108.02	106.94	107.89	64,202	+1.88(+1.77%)
Feb 08, 2022	105.01	106.28	105.01	106.01	83,376	+0.81(+0.77%)
Feb 07, 2022	105.86	106.02	104.95	105.20	64,570	-0.38(-0.36%)
Feb 04, 2022	105.78	106.41	104.44	105.58	102,732	-0.68(-0.64%)
Feb 03, 2022	107.13	107.56	106.08	106.26	145,939	-2.18(-2.01%)
Feb 02, 2022	108.15	108.64	107.42	108.44	202,794	-0.49(-0.45%)
Feb 01, 2022	107.75	109.12	107.43	108.93	149,305	+1.57(+1.46%)
Jan 31, 2022	105.16	107.38		107.36	75,339	+1.61(+1.52%)
Jan 28, 2022	103.46	105.78	102.40	105.75	158,196	+2.52(+2.44%)
Jan 27, 2022	104.83	105.44	102.79	103.23	309,016	-0.61(-0.59%)
Jan 26, 2022	105.02	106.64	103.27	103.84	114,732	-0.78(-0.75%)
Jan 25, 2022	104.12	105.56	102.42	104.62	168,784	-1.13(-1.07%)
Jan 24, 2022	103.82	105.93	101.66	105.75	1,170,385	+0.25(+0.24%)
Jan 21, 2022	107.08	107.75	105.39	105.50	157,159	-1.83(-1.71%)
Jan 20, 2022	108.59	110.20	107.22	107.33	76,077	-1.06(-0.97%)
Jan 19, 2022	109.82	109.96	108.39	108.39	44,427	-1.17(-1.07%)
Jan 18, 2022	110.21	110.21	109.24	109.56	172,865	-1.52(-1.37%)
Jan 14, 2022				111.08	0	-0.72(-0.64%)
Jan 13, 2022	112.54	113.17	111.54	111.80	103,280	-0.36(-0.32%)
Jan 12, 2022	112.57	112.90	111.87	112.16	57,080	+0.11(+0.10%)
Jan 11, 2022	110.89	112.16	109.98	112.05	58,312	+1.07(+0.96%)
Jan 10, 2022	111.70	111.87	109.36	110.98	115,995	-1.26(-1.12%)
Jan 07, 2022	112.47	113.02	112.22	112.24	37,198	-0.57(-0.51%)
Jan 06, 2022	112.73	113.33	112.49	112.81	142,691	+0.04(+0.04%)
Jan 05, 2022	114.23	114.87	112.70	112.77	43,708	-1.30(-1.14%)
Jan 04, 2022	113.10	114.31	113.10	114.07	174,451	+1.37(+1.22%)
Jan 03, 2022	112.86	113.32	112.19	112.70	134,804	-0.04(-0.04%)
Dec 31, 2021	112.52	113.18	112.30	112.74	15,697	+0.12(+0.11%)
Dec 30, 2021	112.97	113.30	112.58	112.62	37,072	-0.25(-0.22%)
Dec 29, 2021	112.54	113.11	112.48	112.87	45,700	+0.24(+0.21%)
Dec 28, 2021	112.16	113.07	112.16	112.63	52,841	+0.30(+0.27%)
Dec 27, 2021	111.37	112.38	111.26	112.33	19,396	+1.11(+1.00%)
Dec 23, 2021	110.69	111.59	110.69	111.22	33,561	+0.89(+0.81%)
Dec 22, 2021	109.43	110.36	109.37	110.33	57,941	+0.86(+0.79%)
Dec 21, 2021	107.54	109.58	107.50	109.47	75,829	+2.66(+2.49%)
Dec 20, 2021	107.36	107.36	106.00	106.81	1,065,541	-2.18(-2.00%)
Dec 17, 2021	110.23	110.37	108.75	108.99	39,133	-1.55(-1.40%)
Dec 16, 2021	111.37	111.56	110.02	110.54	44,254	+0.34(+0.31%)
Dec 15, 2021	109.28	110.29	108.49	110.20	79,093	+1.15(+1.05%)
Dec 14, 2021	109.27	110.49	108.61	109.05	47,150	-1.04(-0.94%)
Dec 13, 2021	110.79	111.03	109.93	110.09	94,863	-1.27(-1.14%)
Dec 10, 2021	111.32	111.51	110.78	111.36	94,750	+0.47(+0.42%)
Dec 09, 2021	111.08	111.40	110.76	110.89	45,180	-0.43(-0.39%)
Dec 08, 2021	111.05	111.46	110.67	111.32	45,803	+0.61(+0.55%)
Dec 07, 2021	110.35	111.50	110.35	110.71	105,174	+1.73(+1.59%)
Dec 06, 2021	107.83	109.61	107.67	108.98	33,785	+1.88(+1.76%)
Dec 03, 2021	107.90	108.01	106.09	107.10	43,799	-0.54(-0.50%)
Dec 02, 2021	104.88	108.00	104.88	107.64	126,979	+3.15(+3.01%)

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.