Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	106.45	107.69	105.92	107.44	183,935	+0.62(+0.58%)
Feb 25, 2022	106.04	107.02	105.75	106.82	95,202	+0.88(+0.83%)
Feb 24, 2022	103.23	106.16	103.12	105.94	147,771	+0.66(+0.63%)
Feb 23, 2022	107.40	107.76	105.08	105.28	117,422	-1.67(-1.56%)
Feb 22, 2022	107.62	107.62	105.70	106.95	153,078	-0.98(-0.91%)
Feb 18, 2022				107.93	0	-2.77(-2.50%)
Feb 17, 2022	112.27	112.60	110.38	110.70	120,651	-1.86(-1.65%)
Feb 16, 2022	113.73	113.73	111.99	112.56	133,878	-1.71(-1.50%)
Feb 15, 2022	113.75	115.27	113.29	114.27	155,481	+0.68(+0.60%)
Feb 14, 2022	114.42	114.55	111.94	113.59	126,936	-0.83(-0.73%)
Feb 11, 2022	114.67	115.77	114.09	114.42	258,737	-0.18(-0.16%)
Feb 10, 2022	110.39	114.89	110.39	114.60	216,152	+2.90(+2.60%)
Feb 09, 2022	108.76	111.81	108.76	111.70	133,137	+3.53(+3.26%)
Feb 08, 2022	105.85	108.48	105.85	108.17	189,738	+1.91(+1.80%)
Feb 07, 2022	107.37	108.08	105.80	106.26	96,940	-1.17(-1.09%)
Feb 04, 2022	107.73	108.41	107.26	107.43	78,035	+0.13(+0.12%)
Feb 03, 2022	107.86			107.30	92,844	-1.32(-1.22%)
Feb 02, 2022	107.38	109.19	107.38	108.62	92,230	+0.99(+0.92%)
Feb 01, 2022	107.00	107.71	106.46	107.63	119,470	+0.34(+0.32%)
Jan 31, 2022	106.75	107.43	106.12	107.29	173,997	+1.14(+1.07%)
Jan 28, 2022	105.37	106.39	104.07	106.15	209,705	+1.21(+1.15%)
Jan 27, 2022	106.59	107.08	104.70	104.94	164,713	-1.17(-1.10%)
Jan 26, 2022	105.85	107.92	105.61	106.11	152,031	+0.86(+0.82%)
Jan 25, 2022	106.43	106.43	103.77	105.25	128,393	-1.79(-1.67%)
Jan 24, 2022	105.38	107.22	104.39	107.04	116,761	-0.12(-0.11%)
Jan 21, 2022	107.47	108.18	106.52	107.16	71,569	-0.65(-0.60%)
Jan 20, 2022	107.70	108.74	107.62	107.81	79,482	+0.53(+0.49%)
Jan 19, 2022	107.22	108.51	106.07	107.28	120,170	+0.36(+0.34%)
Jan 18, 2022	106.32	108.09	105.99	106.92	148,894	-1.18(-1.09%)
Jan 17, 2022	105.73	108.55	105.40	108.10	77,915	+2.08(+1.96%)
Jan 14, 2022	109.77	109.77	105.66	106.02	251,501	-4.32(-3.92%)
Jan 13, 2022	110.17	110.90	109.62	110.34	105,595	+0.49(+0.45%)
Jan 12, 2022	111.48	112.59	109.78	109.85	237,625	-1.45(-1.30%)
Jan 11, 2022	109.72	111.71	109.72	111.30	136,756	+1.45(+1.32%)
Jan 10, 2022	111.42	111.90	109.33	109.85	83,039	-2.23(-1.99%)
Jan 07, 2022	112.26	112.93	110.99	112.08	84,566	-0.39(-0.35%)
Jan 06, 2022	114.00	114.00	111.83	112.47	144,133	+0.09(+0.08%)
Jan 05, 2022	114.05	114.53	112.05	112.38	120,948	-1.31(-1.15%)
Jan 04, 2022	115.00	115.00	113.31	113.69	140,934	-0.67(-0.59%)
Dec 31, 2021		114.36	114.36	114.36	0	+0.98(+0.86%)
Dec 30, 2021	113.95	114.64	113.25	113.38	65,591	-0.43(-0.38%)
Dec 29, 2021	113.50	115.23	113.42	113.81	114,380	+0.52(+0.46%)
Dec 24, 2021		113.29	113.29	113.29	0	+0.56(+0.50%)
Dec 23, 2021	113.35	113.50	112.70	112.73	90,808	-0.50(-0.44%)
Dec 22, 2021	112.00	113.54	111.99	113.23	119,451	+1.05(+0.94%)
Dec 21, 2021	111.75	113.04	110.93	112.18	115,023	+0.74(+0.66%)
Dec 20, 2021	110.99	111.63	109.60	111.44	142,695	+0.37(+0.33%)
Dec 17, 2021	111.99	112.10	109.72	111.07	234,944	+1.06(+0.96%)
Dec 16, 2021	111.21	111.94	109.63	110.01	115,253	-1.20(-1.08%)
Dec 15, 2021	109.87	111.21	109.42	111.21	170,018	+1.57(+1.43%)
Dec 14, 2021	109.11	110.03	108.70	109.64	167,506	+0.55(+0.50%)
Dec 13, 2021	109.88	109.88	108.46	109.09	131,982	+0.28(+0.26%)
Dec 10, 2021	108.63	109.94	108.58	108.81	158,915	+0.25(+0.23%)
Dec 09, 2021	107.74	109.00	106.76	108.56	178,082	+0.72(+0.67%)
Dec 08, 2021	110.63	111.04	107.43	107.84	228,873	-2.75(-2.49%)
Dec 07, 2021	109.37	111.48	109.25	110.59	103,118	+1.52(+1.39%)
Dec 06, 2021	108.35	109.66	108.26	109.07	119,946	+0.86(+0.79%)
Dec 03, 2021	109.12	109.49	107.71	108.21	93,469	-0.65(-0.60%)
Dec 02, 2021	106.51	109.49	106.51	108.86	130,077	+2.06(+1.93%)

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.