Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	104.50	104.74	102.91	102.94	60,239	-1.59(-1.52%)
Mar 30, 2022	105.29	105.34	104.10	104.53	99,315	-0.77(-0.73%)
Mar 29, 2022	104.34	105.50	104.34	105.30	64,598	+1.89(+1.83%)
Mar 28, 2022	102.93	103.43	102.23	103.41	43,906	+0.25(+0.25%)
Mar 25, 2022	103.11	103.21	102.30	103.16	65,367	+0.42(+0.41%)
Mar 24, 2022	102.17	102.75	101.81	102.74	37,729	+0.88(+0.86%)
Mar 23, 2022	102.84	102.89	101.85	101.86	36,646	-1.50(-1.45%)
Mar 22, 2022	102.73	103.62	102.73	103.36	86,121	+0.79(+0.77%)
Mar 21, 2022	102.56	102.95	102.03	102.57	60,594	-0.35(-0.34%)
Mar 18, 2022	101.45	102.97	101.21	102.92	119,512	+1.15(+1.13%)
Mar 17, 2022	99.99	101.77	99.99	101.77	77,321	+1.28(+1.27%)
Mar 16, 2022	99.26	100.52	98.33	100.50	106,767	+2.04(+2.07%)
Mar 15, 2022	97.14	98.56	97.14	98.46	151,643	+1.81(+1.87%)
Mar 14, 2022	96.94	98.10	96.16	96.65	61,115	+0.16(+0.16%)
Mar 11, 2022	97.94	98.31	96.39	96.49	91,705	-0.68(-0.70%)
Mar 10, 2022	96.44			97.17	86,525	-0.45(-0.46%)
Mar 09, 2022	96.76	98.15	96.76	97.62	74,442	+2.64(+2.78%)
Mar 08, 2022	95.29	97.53	94.51	94.98	177,997	-0.36(-0.38%)
Mar 07, 2022	98.42	98.61	95.27	95.34	128,220	-3.39(-3.43%)
Mar 04, 2022	99.12	99.12	97.50	98.73	54,290	-1.07(-1.07%)
Mar 03, 2022	101.12	101.25	99.57	99.80	129,161	-0.52(-0.51%)
Mar 02, 2022	98.79	100.73	98.69	100.32	77,443	+1.76(+1.79%)
Mar 01, 2022	100.57	100.78	97.98	98.56	259,084	-2.41(-2.38%)
Feb 28, 2022	100.00	101.40	99.69	100.96	81,586	+0.11(+0.11%)
Feb 25, 2022	99.04	101.04	99.15	100.86	149,959	+2.48(+2.52%)
Feb 24, 2022	94.61	98.62	93.75	98.37	230,686	+1.31(+1.34%)
Feb 23, 2022	99.70	99.70	96.96	97.07	273,127	-2.00(-2.02%)
Feb 22, 2022	99.55	100.63	98.55	99.06	159,055	-0.96(-0.96%)
Feb 18, 2022				100.03	0	-0.86(-0.85%)
Feb 17, 2022	102.37	102.44	100.72	100.89	630,789	-2.20(-2.14%)
Feb 16, 2022	102.57	103.46	102.05	103.09	116,468	+0.32(+0.31%)
Feb 15, 2022	102.18	103.02	102.17	102.77	58,467	+1.40(+1.38%)
Feb 14, 2022	101.32	101.91	100.66	101.36	91,748	-0.20(-0.19%)
Feb 11, 2022	103.23	103.78	101.10	101.56	94,467	-1.54(-1.49%)
Feb 10, 2022	103.93	105.20	102.65	103.10	72,957	-1.99(-1.89%)
Feb 09, 2022	104.16	105.21	104.16	105.08	65,916	+1.83(+1.77%)
Feb 08, 2022	102.28	103.52	102.28	103.25	85,603	+0.79(+0.77%)
Feb 07, 2022	103.11	103.26	102.22	102.46	66,294	-0.37(-0.36%)
Feb 04, 2022	103.03	103.64	101.72	102.83	105,476	-0.66(-0.64%)
Feb 03, 2022	104.34	104.76	103.33	103.50	149,837	-2.12(-2.01%)
Feb 02, 2022	105.34	105.81	104.62	105.62	208,211	-0.48(-0.45%)
Feb 01, 2022	104.95	106.28	104.64	106.10	153,293	+1.53(+1.46%)
Jan 31, 2022	102.42	104.59		104.57	77,351	+1.57(+1.52%)
Jan 28, 2022	100.77	103.03	99.74	103.00	162,421	+2.45(+2.44%)
Jan 27, 2022	102.10	102.70	100.12	100.54	317,270	-0.59(-0.59%)
Jan 26, 2022	102.29	103.87	100.58	101.14	117,796	-0.76(-0.75%)
Jan 25, 2022	101.41	102.81	99.75	101.90	173,292	-1.10(-1.07%)
Jan 24, 2022	101.12	103.17	99.02	103.00	1,201,648	+0.24(+0.24%)
Jan 21, 2022	104.29	104.95	102.65	102.75	161,357	-1.79(-1.71%)
Jan 20, 2022	105.77	107.33	104.43	104.54	78,109	-1.03(-0.97%)
Jan 19, 2022	106.96	107.10	105.57	105.57	45,613	-1.14(-1.07%)
Jan 18, 2022	107.34	107.34	106.40	106.71	177,482	-1.48(-1.37%)
Jan 14, 2022				108.19	0	-0.70(-0.64%)
Jan 13, 2022	109.61	110.23	108.63	108.89	106,038	-0.35(-0.32%)
Jan 12, 2022	109.64	109.96	108.96	109.24	58,604	+0.11(+0.10%)
Jan 11, 2022	108.00	109.24	107.12	109.14	59,869	+1.04(+0.96%)
Jan 10, 2022	108.79	108.96	106.52	108.09	119,093	-1.23(-1.12%)
Jan 07, 2022	109.54	110.08	109.30	109.32	38,191	-0.56(-0.51%)
Jan 06, 2022	109.80	110.38	109.56	109.88	146,502	+0.04(+0.04%)
Jan 05, 2022	111.26	111.88	109.77	109.84	44,875	-1.27(-1.14%)
Jan 04, 2022	110.16	111.34	110.16	111.10	179,111	+1.33(+1.22%)

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.