Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	106.40	108.34	105.63	105.63	2,282,854	-1.90(-1.77%)
Mar 30, 2022	108.16	108.61	106.89	107.54	1,449,527	-0.50(-0.46%)
Mar 29, 2022	108.61	109.32	107.01	108.04	1,690,269	+0.72(+0.67%)
Mar 28, 2022	107.67	107.82	106.41	107.32	1,512,834	-0.72(-0.66%)
Mar 25, 2022	105.58	108.08	105.58	108.04	1,757,650	+1.52(+1.43%)
Mar 24, 2022	105.08	107.14	104.96	106.52	1,829,423	+1.98(+1.90%)
Mar 23, 2022	105.83	106.44	104.51	104.53	1,732,902	-1.84(-1.73%)
Mar 22, 2022	105.14	107.55	105.14	106.38	2,716,207	+2.60(+2.51%)
Mar 21, 2022	104.11	104.44	102.39	103.78	2,337,760	+0.77(+0.75%)
Mar 18, 2022	102.88	103.28	101.52	103.01	6,389,028	-0.15(-0.15%)
Mar 17, 2022	100.57	103.17	99.82	103.16	2,079,737	+1.29(+1.26%)
Mar 16, 2022	99.46	101.91	99.46	101.87	2,864,254	+3.73(+3.80%)
Mar 15, 2022	98.30	99.55	96.99	98.14	1,979,838	+0.47(+0.49%)
Mar 14, 2022	97.07	99.37	96.37	97.67	3,346,428	+2.87(+3.03%)
Mar 11, 2022	96.03	96.90	94.68	94.80	1,826,853	-0.09(-0.09%)
Mar 10, 2022	94.30		93.61	94.89	1,473,525	-0.66(-0.69%)
Mar 09, 2022	96.43	97.42	95.35	95.55	2,630,086	+2.85(+3.08%)
Mar 08, 2022	92.44	95.59	91.61	92.70	2,992,696	+1.48(+1.62%)
Mar 07, 2022	93.94	94.50	91.08	91.22	2,715,810	-3.92(-4.12%)
Mar 04, 2022	95.78	95.78	93.86	95.14	2,299,840	-2.78(-2.84%)
Mar 03, 2022	97.95	98.88	96.43	97.92	1,975,277	+0.15(+0.16%)
Mar 02, 2022	95.51	98.46	95.33	97.77	2,273,244	+3.21(+3.39%)
Mar 01, 2022	98.37	98.81	93.61	94.56	3,360,958	-5.26(-5.27%)
Feb 28, 2022	97.28	99.92	97.22	99.81	3,002,772	-1.02(-1.01%)
Feb 25, 2022	97.99	101.52	99.57	100.83	2,394,943	+3.44(+3.53%)
Feb 24, 2022	95.79	97.75	94.00	97.39	3,326,763	-1.73(-1.75%)
Feb 23, 2022	101.79	102.15	98.90	99.13	2,369,886	-1.67(-1.66%)
Feb 22, 2022	101.78	102.14	99.62	100.80	2,191,487	-1.17(-1.15%)
Feb 18, 2022				101.97	0	-0.16(-0.16%)
Feb 17, 2022	104.36	104.36	101.48	102.13	2,338,592	-3.50(-3.31%)
Feb 16, 2022	104.70	106.46	104.63	105.62	2,067,194	+0.14(+0.14%)
Feb 15, 2022	104.59	106.05	104.53	105.48	1,798,925	+1.97(+1.90%)
Feb 14, 2022	105.75	106.11	102.42	103.52	3,160,503	-2.56(-2.41%)
Feb 11, 2022	106.96	108.75	105.24	106.07	3,851,371	-1.34(-1.25%)
Feb 10, 2022	107.11	109.93	106.96	107.42	3,185,904	+0.17(+0.16%)
Feb 09, 2022	106.94	108.41	106.46	107.25	2,154,675	-0.12(-0.12%)
Feb 08, 2022	106.75	107.73	106.11	107.37	3,218,090	+1.82(+1.73%)
Feb 07, 2022	105.14	106.36	104.73	105.55	2,252,436	+0.82(+0.79%)
Feb 04, 2022	100.89	105.89	100.04	104.73	3,347,227	+4.38(+4.37%)
Feb 03, 2022	101.71		100.12	100.35	2,338,253	-1.25(-1.23%)
Feb 02, 2022	100.88	101.66	100.14	101.59	2,438,441	+1.00(+0.99%)
Feb 01, 2022	98.74	100.91	98.33	100.59	2,021,605	+1.86(+1.88%)
Jan 31, 2022	96.30	98.85		98.74	2,587,280	+1.22(+1.25%)
Jan 28, 2022	97.51	97.67	94.97	97.51	2,191,590	-0.37(-0.38%)
Jan 27, 2022	100.05	101.68	96.96	97.89	2,154,567	-1.04(-1.05%)
Jan 26, 2022	99.15	100.42	98.18	98.92	2,683,167	+0.78(+0.79%)
Jan 25, 2022	95.41	98.81	93.81	98.14	2,519,243	+1.29(+1.33%)
Jan 24, 2022	95.13	97.21	92.75	96.85	3,367,657	-0.50(-0.52%)
Jan 21, 2022	99.19	99.19	96.91	97.36	2,382,207	-2.14(-2.15%)
Jan 20, 2022	100.24	101.90	99.24	99.50	1,749,658	-0.67(-0.67%)
Jan 19, 2022	102.66	102.80	100.07	100.17	1,741,633	-2.25(-2.19%)
Jan 18, 2022	103.70	103.89	101.89	102.42	1,840,537	-1.48(-1.42%)
Jan 14, 2022				103.89	0	+0.87(+0.84%)
Jan 13, 2022	102.96	104.39	102.67	103.03	1,868,685	+0.68(+0.67%)
Jan 12, 2022	102.27	103.10	101.59	102.35	1,457,724	+0.23(+0.23%)
Jan 11, 2022	101.77	102.16	100.55	102.12	1,621,920	+0.82(+0.81%)
Jan 10, 2022	102.43	102.88	100.00	101.29	2,269,727	-0.29(-0.29%)
Jan 07, 2022	100.67	102.64	100.12	101.58	2,328,335	+1.39(+1.39%)
Jan 06, 2022	100.55	100.94	99.15	100.20	2,143,572	+1.61(+1.63%)
Jan 05, 2022	99.91	100.91	98.49	98.59	2,601,239	-2.04(-2.03%)
Jan 04, 2022	98.39	101.28	98.28	100.63	2,504,836	+3.35(+3.45%)

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.