Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	88.72	89.46	87.76	88.90	3,266,662	-1.30(-1.45%)
Feb 25, 2022	88.52	90.43	88.29	90.20	2,595,837	+2.03(+2.31%)
Feb 24, 2022	84.36	88.32	83.80	88.17	4,399,351	+2.55(+2.98%)
Feb 23, 2022	87.09	87.85	84.17	85.62	5,421,889	-4.11(-4.58%)
Feb 22, 2022	90.78	92.91	89.40	89.73	3,459,030	-1.20(-1.32%)
Feb 18, 2022				90.92	0	+1.67(+1.87%)
Feb 17, 2022	91.81	93.01	88.86	89.25	3,188,428	-3.84(-4.13%)
Feb 16, 2022	93.17	93.90	91.88	93.09	2,499,751	-0.48(-0.51%)
Feb 15, 2022	93.00	93.95	92.35	93.57	2,637,087	+1.87(+2.04%)
Feb 14, 2022	92.32	93.08	90.79	91.70	2,385,354	+0.00(+0.00%)
Feb 11, 2022	93.86	94.39	91.38	91.70	2,249,028	-2.24(-2.38%)
Feb 10, 2022	91.75	95.34	91.75	93.94	2,539,207	-0.83(-0.87%)
Feb 09, 2022	94.24	95.29	93.93	94.77	2,906,291	+1.89(+2.03%)
Feb 08, 2022	91.23	93.53	90.60	92.88	2,222,099	+2.07(+2.28%)
Feb 07, 2022	91.97	92.50	90.44	90.81	2,586,829	-0.79(-0.86%)
Feb 04, 2022	90.96	92.28	89.59	91.59	3,719,155	-0.21(-0.23%)
Feb 03, 2022	94.38		91.72	91.81	3,142,783	-2.87(-3.03%)
Feb 02, 2022	96.28	96.70	93.98	94.68	3,049,024	-1.18(-1.23%)
Feb 01, 2022	95.58	96.43	94.86	95.86	3,867,524	+0.77(+0.81%)
Jan 31, 2022	92.52	95.28		95.09	2,972,464	+1.93(+2.07%)
Jan 28, 2022	91.78	93.22	90.03	93.16	4,305,103	+0.88(+0.95%)
Jan 27, 2022	93.75	95.15	91.85	92.28	2,276,696	+0.11(+0.12%)
Jan 26, 2022	94.63	96.61	91.44	92.18	3,212,431	-1.80(-1.91%)
Jan 25, 2022	93.30	95.14	91.72	93.98	3,224,747	-1.60(-1.67%)
Jan 24, 2022	91.05	95.77	90.41	95.57	4,704,043	+2.74(+2.96%)
Jan 21, 2022	94.83	95.99	92.46	92.83	3,172,678	-1.95(-2.05%)
Jan 20, 2022	96.71	98.11	94.50	94.78	2,446,505	-1.56(-1.62%)
Jan 19, 2022	97.24	98.18	96.17	96.33	2,177,424	-0.18(-0.18%)
Jan 18, 2022	98.23	98.39	96.10	96.51	4,218,167	-2.99(-3.00%)
Jan 14, 2022				99.49	0	-2.38(-2.34%)
Jan 13, 2022	102.86	103.43	101.60	101.88	2,010,479	-0.69(-0.67%)
Jan 12, 2022	104.68	105.70	101.71	102.57	2,324,184	-1.45(-1.39%)
Jan 11, 2022	100.16	104.15	99.89	104.02	2,719,183	+3.71(+3.69%)
Jan 10, 2022	101.48	101.58	98.19	100.31	4,211,130	-1.82(-1.78%)
Jan 07, 2022	105.70	105.70	102.04	102.13	3,083,228	-4.33(-4.07%)
Jan 06, 2022	107.39	107.61	105.35	106.46	1,896,094	-0.21(-0.20%)
Jan 05, 2022	110.24	110.67	106.61	106.67	2,410,478	-3.41(-3.09%)
Jan 04, 2022	110.71	111.54	109.73	110.08	2,336,943	+0.04(+0.04%)
Jan 03, 2022	110.16	112.08	109.82	110.04	1,843,446	-1.13(-1.01%)
Dec 31, 2021	111.16	111.96	110.67	111.17	1,166,644	+0.01(+0.01%)
Dec 30, 2021	110.32	111.80	110.31	111.16	884,193	+0.93(+0.85%)
Dec 29, 2021	109.17	110.89	109.17	110.22	1,438,759	+1.12(+1.03%)
Dec 28, 2021	108.92	110.31	108.79	109.10	1,171,632	-0.20(-0.19%)
Dec 27, 2021	107.61	110.05	107.37	109.31	1,702,541	+2.15(+2.01%)
Dec 23, 2021	106.52	107.80	105.89	107.16	1,220,637	+1.10(+1.04%)
Dec 22, 2021	105.74	106.46	104.83	106.06	1,331,287	+0.47(+0.44%)
Dec 21, 2021	103.86	105.70	103.01	105.59	1,550,993	+2.62(+2.54%)
Dec 20, 2021	103.88	105.12	100.79	102.98	2,053,344	-2.15(-2.04%)
Dec 17, 2021	105.86	107.09	104.18	105.12	3,647,725	-1.17(-1.10%)
Dec 16, 2021	108.18	108.49	105.95	106.29	1,814,939	+0.44(+0.41%)
Dec 15, 2021	105.89	106.70	103.23	105.86	1,721,754	-0.76(-0.71%)
Dec 14, 2021	106.03	108.82	105.84	106.61	1,829,416	-0.08(-0.07%)
Dec 13, 2021	109.30	109.88	106.10	106.69	1,658,884	-3.09(-2.82%)
Dec 10, 2021	110.18	110.70	108.63	109.78	1,584,552	+0.32(+0.29%)
Dec 09, 2021	109.45	110.55	108.93	109.46	1,227,976	-0.58(-0.53%)
Dec 08, 2021	110.83	111.32	109.15	110.05	2,331,247	+0.03(+0.03%)
Dec 07, 2021	107.46	111.08	107.23	110.02	2,228,011	+0.41(+0.37%)
Dec 06, 2021	108.69	111.03	108.31	109.61	1,744,881	+2.70(+2.53%)
Dec 03, 2021	107.47	108.02	105.51	106.91	1,771,830	-0.36(-0.33%)
Dec 02, 2021	103.13	108.23	103.13	107.27	2,469,956	+5.52(+5.43%)

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.