Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	104.60	108.18	100.59	100.97	320,804	-3.45(-3.31%)
Apr 28, 2022	102.92	105.36	99.52	104.42	878,676	+6.56(+6.71%)
Apr 27, 2022	100.08	102.42	96.86	97.86	663,105	-2.64(-2.62%)
Apr 26, 2022	103.06	103.91	99.96	100.50	461,227	-3.61(-3.46%)
Apr 25, 2022	100.88	104.24	99.50	104.11	295,485	+2.95(+2.92%)
Apr 22, 2022	102.87	104.31	100.28	101.16	363,027	-1.99(-1.93%)
Apr 21, 2022	109.31	109.31	102.43	103.15	348,550	-4.63(-4.30%)
Apr 20, 2022	108.14	109.80	107.66	107.78	194,477	-0.41(-0.38%)
Apr 19, 2022	103.92	109.17	103.92	108.19	274,365	+3.85(+3.69%)
Apr 18, 2022	104.02	105.82	103.48	104.34	251,230	-0.49(-0.46%)
Apr 14, 2022	104.48	106.67	104.48	104.83	233,205	+0.34(+0.33%)
Apr 13, 2022	100.86	105.91	100.82	104.49	270,348	+3.12(+3.08%)
Apr 12, 2022	101.84	103.65	100.88	101.36	415,507	+0.85(+0.85%)
Apr 11, 2022	99.76	103.50	99.76	100.51	338,521	-0.38(-0.38%)
Apr 08, 2022	102.58	102.81	100.29	100.90	290,491	-1.80(-1.75%)
Apr 07, 2022	103.99	104.41	99.01	102.69	372,329	-1.76(-1.68%)
Apr 06, 2022	109.45	109.45	103.78	104.45	358,891	-5.83(-5.28%)
Apr 05, 2022	113.44	113.44	109.36	110.28	274,102	-3.16(-2.79%)
Apr 04, 2022	110.18	113.84	110.01	113.44	338,446	+2.55(+2.30%)
Apr 01, 2022	111.70	112.16	109.71	110.89	325,095	+0.54(+0.49%)
Mar 31, 2022	112.67	113.73	110.27	110.34	296,382	-2.62(-2.32%)
Mar 30, 2022	112.82	113.83	111.81	112.96	239,327	-0.55(-0.48%)
Mar 29, 2022	112.79	114.44	112.66	113.51	600,088	+2.54(+2.29%)
Mar 28, 2022	112.01	113.13	109.87	110.97	409,347	-0.49(-0.44%)
Mar 25, 2022	113.84	113.87	110.65	111.46	214,087	-1.98(-1.75%)
Mar 24, 2022	113.27	113.55	111.45	113.44	170,905	+0.49(+0.44%)
Mar 23, 2022	115.03	115.05	112.62	112.95	275,569	-2.00(-1.74%)
Mar 22, 2022	113.86	115.21	113.25	114.96	818,458	+1.43(+1.26%)
Mar 21, 2022	115.43	115.43	111.48	113.53	367,362	-2.92(-2.51%)
Mar 18, 2022	111.94	117.02	111.13	116.45	546,938	+3.78(+3.36%)
Mar 17, 2022	110.82	112.73	109.58	112.67	224,772	+0.38(+0.34%)
Mar 16, 2022	110.57	112.51	109.38	112.30	295,212	+3.56(+3.28%)
Mar 15, 2022	105.76	109.10	104.71	108.73	208,852	+4.31(+4.13%)
Mar 14, 2022	107.66	108.24	103.85	104.42	323,151	-2.39(-2.24%)
Mar 11, 2022	108.07	108.69	106.72	106.81	243,580	-0.25(-0.23%)
Mar 10, 2022	103.81	107.79	102.99	107.06	292,237	+0.75(+0.70%)
Mar 09, 2022	107.39	109.25	105.12	106.31	510,640	+2.63(+2.54%)
Mar 08, 2022	101.88	105.01	98.23	103.68	890,335	+1.99(+1.95%)
Mar 07, 2022	112.42	112.42	101.20	101.70	730,745	-11.25(-9.96%)
Mar 04, 2022	116.94	116.94	111.61	112.95	404,680	-4.46(-3.80%)
Mar 03, 2022	121.81	122.17	116.33	117.41	236,586	-3.97(-3.27%)
Mar 02, 2022	117.15	122.89	117.15	121.38	299,485	+5.45(+4.70%)
Mar 01, 2022	119.66	119.66	114.68	115.93	396,821	-3.92(-3.27%)
Feb 28, 2022	120.19	124.05	118.63	119.84	525,529	-1.69(-1.39%)
Feb 25, 2022	109.96	121.73	112.72	121.53	699,110	+12.76(+11.73%)
Feb 24, 2022	103.43	108.90	101.00	108.77	755,131	+2.36(+2.22%)
Feb 23, 2022	107.10	109.57	106.25	106.41	437,113	-0.32(-0.30%)
Feb 22, 2022	108.46	110.23	105.34	106.73	490,174	-1.50(-1.38%)
Feb 18, 2022				108.23	0	-2.86(-2.58%)
Feb 17, 2022	112.55	112.86	110.51	111.09	293,351	-1.91(-1.69%)
Feb 16, 2022	112.05	114.12	111.48	113.00	215,625	+0.08(+0.07%)
Feb 15, 2022	110.38	113.23	110.38	112.92	201,453	+3.17(+2.88%)
Feb 14, 2022	109.60	112.62	109.08	109.75	310,644	-0.16(-0.14%)
Feb 11, 2022	111.68	112.68	108.84	109.91	473,427	-1.76(-1.58%)
Feb 10, 2022	108.81	113.28	108.35	111.67	300,956	+1.28(+1.16%)
Feb 09, 2022	108.36	110.47	108.22	110.39	199,554	+2.72(+2.53%)
Feb 08, 2022	105.67	108.21	105.54	107.67	222,032	+2.34(+2.22%)
Feb 07, 2022	104.39	106.48	103.53	105.33	170,186	+1.43(+1.37%)
Feb 04, 2022	100.64	104.18	99.65	103.91	285,685	+3.32(+3.30%)
Feb 03, 2022	102.36	103.91	100.50	100.58	174,366	-2.87(-2.78%)
Feb 02, 2022	104.74	104.87	102.72	103.45	268,788	-1.28(-1.23%)

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.