Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	99.80	100.51	95.90	96.11	905,538	-3.99(-3.99%)
Apr 28, 2022	101.29	101.54	98.92	100.10	899,270	-0.40(-0.40%)
Apr 27, 2022	101.11	101.66	99.90	100.50	1,010,443	-0.16(-0.16%)
Apr 26, 2022	98.64	103.21	97.53	100.66	1,410,121	+2.02(+2.05%)
Apr 25, 2022	98.44	98.75	95.92	98.64	1,666,744	-0.40(-0.40%)
Apr 22, 2022	103.06	103.21	98.89	99.04	1,303,147	-3.87(-3.76%)
Apr 21, 2022	106.72	107.12	102.60	102.91	818,180	-2.64(-2.50%)
Apr 20, 2022	105.17	106.56	104.94	105.55	852,949	+1.38(+1.32%)
Apr 19, 2022	103.36	104.67	102.17	104.17	719,641	+1.20(+1.17%)
Apr 18, 2022	103.08	104.02	102.28	102.96	1,096,180	-0.46(-0.44%)
Apr 14, 2022	106.84	107.59	103.36	103.42	1,104,652	-2.72(-2.57%)
Apr 13, 2022	105.06	106.24	104.39	106.14	588,535	+0.29(+0.27%)
Apr 12, 2022	107.00	108.73	105.50	105.86	649,333	-1.18(-1.11%)
Apr 11, 2022	107.19	108.65	106.39	107.04	614,214	-0.24(-0.23%)
Apr 08, 2022	106.69	107.90	106.00	107.28	522,935	+1.16(+1.09%)
Apr 07, 2022	105.41	107.04	103.08	106.12	833,035	+0.30(+0.28%)
Apr 06, 2022	107.14	107.15	105.26	105.83	714,893	-1.92(-1.78%)
Apr 05, 2022	107.53	108.85	107.20	107.75	758,384	+0.11(+0.10%)
Apr 04, 2022	107.38	108.39	106.22	107.64	813,871	-0.13(-0.12%)
Apr 01, 2022	109.94	110.26	107.29	107.77	788,115	-0.84(-0.77%)
Mar 31, 2022	112.19	112.81	108.29	108.61	1,200,380	-4.01(-3.56%)
Mar 30, 2022	113.00	113.08	111.26	112.62	962,356	+0.75(+0.67%)
Mar 29, 2022	111.92	112.65	110.91	111.87	554,628	+1.64(+1.49%)
Mar 28, 2022	110.79	110.80	108.78	110.23	1,142,043	-0.97(-0.87%)
Mar 25, 2022	109.03	111.25	108.63	111.20	732,947	+2.46(+2.26%)
Mar 24, 2022	108.40	109.31	107.38	108.74	721,251	+0.98(+0.91%)
Mar 23, 2022	107.78	109.17	107.29	107.76	738,525	-1.57(-1.43%)
Mar 22, 2022	107.59	109.90	107.59	109.32	722,718	+2.53(+2.37%)
Mar 21, 2022	107.91	108.39	105.94	106.80	559,028	-0.65(-0.61%)
Mar 18, 2022	107.74	108.14	105.68	107.45	1,728,496	-0.44(-0.41%)
Mar 17, 2022	105.58	107.98	104.89	107.89	776,372	-0.31(-0.28%)
Mar 16, 2022	105.49	108.49	105.40	108.20	1,224,583	+4.45(+4.29%)
Mar 15, 2022	102.71	104.04	102.28	103.75	1,066,620	+1.27(+1.24%)
Mar 14, 2022	99.93	103.89	99.90	102.48	1,690,878	+4.42(+4.51%)
Mar 11, 2022	100.07	101.51	97.91	98.06	1,175,315	-0.52(-0.53%)
Mar 10, 2022	98.79	99.73	96.62	98.58	1,075,910	-1.52(-1.52%)
Mar 09, 2022	100.67	102.28	99.91	100.10	1,206,173	+2.88(+2.96%)
Mar 08, 2022	97.72	100.19	94.87	97.22	1,026,522	+0.77(+0.80%)
Mar 07, 2022	98.78	99.19	96.26	96.45	1,451,710	-3.13(-3.15%)
Mar 04, 2022	99.71	100.07	97.71	99.58	1,518,122	-2.74(-2.68%)
Mar 03, 2022	102.52	103.52	100.86	102.32	801,722	+0.20(+0.20%)
Mar 02, 2022	99.92	103.83	99.38	102.12	1,421,316	+3.62(+3.68%)
Mar 01, 2022	105.33	105.43	96.83	98.50	1,986,184	-7.04(-6.67%)
Feb 28, 2022	105.79	107.47	103.94	105.54	1,362,522	-3.59(-3.29%)
Feb 25, 2022	105.73	109.25	106.71	109.14	980,195	+4.47(+4.27%)
Feb 24, 2022	101.23	105.30	100.20	104.67	1,413,602	-0.63(-0.60%)
Feb 23, 2022	109.80	110.12	104.86	105.30	876,418	-3.49(-3.21%)
Feb 22, 2022	109.36	110.73	107.74	108.79	959,672	-1.03(-0.94%)
Feb 18, 2022				109.82	0	+0.06(+0.06%)
Feb 17, 2022	116.24	116.24	109.39	109.76	1,063,792	-7.25(-6.20%)
Feb 16, 2022	115.77	117.77	115.13	117.01	983,449	+0.93(+0.80%)
Feb 15, 2022	113.95	116.35	113.68	116.08	839,510	+3.49(+3.10%)
Feb 14, 2022	114.48	115.26	111.44	112.59	1,128,037	-1.48(-1.30%)
Feb 11, 2022	115.31	117.41	113.50	114.07	1,317,245	-1.94(-1.67%)
Feb 10, 2022	116.21	118.51	115.38	116.01	1,051,711	-0.79(-0.67%)
Feb 09, 2022	116.48	117.02	114.37	116.80	623,237	+0.81(+0.69%)
Feb 08, 2022	114.28	116.46	114.28	115.99	1,115,651	+2.35(+2.07%)
Feb 07, 2022	112.95	114.23	112.05	113.64	847,027	+0.98(+0.87%)
Feb 04, 2022	110.89	113.51	110.44	112.66	938,079	+1.84(+1.66%)
Feb 03, 2022	111.16			110.82	1,023,112	-0.68(-0.61%)
Feb 02, 2022	110.06	111.83	109.22	111.50	927,470	+1.22(+1.11%)

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.