Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.07	100.83	97.40	97.52	84,646	-3.13(-3.11%)
Apr 28, 2022	99.18	101.09	98.54	100.65	51,440	+2.11(+2.14%)
Apr 27, 2022	98.16	99.56	97.87	98.54	131,241	+0.98(+1.00%)
Apr 26, 2022	99.50	99.61	97.55	97.56	90,574	-2.76(-2.75%)
Apr 25, 2022	99.33	100.41	98.04	100.32	82,038	+0.51(+0.51%)
Apr 22, 2022	102.24	102.24	99.71	99.81	100,449	-2.94(-2.86%)
Apr 21, 2022	104.77	105.23	102.54	102.75	49,050	-1.25(-1.20%)
Apr 20, 2022	104.16	104.79	103.85	104.00	75,866	+0.36(+0.35%)
Apr 19, 2022	101.57	103.80	101.57	103.64	74,951	+2.02(+1.99%)
Apr 18, 2022	101.68	102.49	101.14	101.62	41,519	-0.33(-0.32%)
Apr 14, 2022	102.31	102.99	101.95	101.95	55,937	-0.39(-0.38%)
Apr 13, 2022	101.07	102.44	101.02	102.34	48,317	+0.99(+0.98%)
Apr 12, 2022	102.47	103.04	101.05	101.35	41,476	-0.40(-0.39%)
Apr 11, 2022	101.96	102.87	101.65	101.75	68,180	-0.80(-0.78%)
Apr 08, 2022	102.72	103.61	102.22	102.55	57,368	-0.35(-0.34%)
Apr 07, 2022	102.46	103.37	101.69	102.90	73,218	-0.07(-0.07%)
Apr 06, 2022	103.18	103.36	102.25	102.97	64,912	-1.33(-1.28%)
Apr 05, 2022	105.44	106.04	104.04	104.30	146,484	-1.51(-1.43%)
Apr 04, 2022	105.70	105.87	104.83	105.81	82,849	+0.36(+0.34%)
Apr 01, 2022	105.97	106.06	104.76	105.45	43,423	+0.02(+0.02%)
Mar 31, 2022	107.03	107.27	105.40	105.43	58,817	-1.63(-1.52%)
Mar 30, 2022	107.84	107.89	106.62	107.06	96,971	-0.79(-0.73%)
Mar 29, 2022	106.86	108.05	106.86	107.85	63,073	+1.94(+1.83%)
Mar 28, 2022	105.42	105.93	104.70	105.91	42,870	+0.26(+0.25%)
Mar 25, 2022	105.60	105.71	104.77	105.65	63,824	+0.43(+0.41%)
Mar 24, 2022	104.64	105.23	104.27	105.22	36,839	+0.64(+0.61%)
Mar 23, 2022	105.59	105.64	104.57	104.58	35,693	-1.54(-1.45%)
Mar 22, 2022	105.47	106.39	105.47	106.12	83,881	+0.81(+0.77%)
Mar 21, 2022	105.30	105.70	104.75	105.31	59,018	-0.36(-0.34%)
Mar 18, 2022	104.16	105.72	103.91	105.67	116,403	+1.18(+1.13%)
Mar 17, 2022	102.66	104.49	102.66	104.49	75,310	+1.31(+1.27%)
Mar 16, 2022	101.91	103.20	100.96	103.18	103,990	+2.09(+2.07%)
Mar 15, 2022	99.74	101.19	99.74	101.09	147,698	+1.86(+1.87%)
Mar 14, 2022	99.53	100.72	98.73	99.23	59,525	+0.16(+0.16%)
Mar 11, 2022	100.56	100.94	98.96	99.07	89,320	-0.70(-0.70%)
Mar 10, 2022	99.02			99.77	84,274	-0.46(-0.46%)
Mar 09, 2022	99.34	100.77	99.34	100.23	72,506	+2.71(+2.78%)
Mar 08, 2022	97.84	100.14	97.03	97.52	173,366	-0.37(-0.38%)
Mar 07, 2022	101.05	101.25	97.81	97.89	124,885	-3.48(-3.43%)
Mar 04, 2022	101.77	101.77	100.10	101.37	52,878	-1.10(-1.07%)
Mar 03, 2022	103.82	103.95	102.23	102.47	125,801	-0.53(-0.51%)
Mar 02, 2022	101.43	103.42	101.33	103.00	75,429	+1.81(+1.79%)
Mar 01, 2022	103.26	103.47	100.60	101.19	252,344	-2.47(-2.38%)
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%)

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.