Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	102.52	108.76	102.52	106.72	849,231	+2.61(+2.51%)
Feb 25, 2022	101.17	104.45	101.49	104.10	472,477	+2.97(+2.94%)
Feb 24, 2022	99.29	101.47	97.84	101.13	604,173	-0.09(-0.08%)
Feb 23, 2022	104.29	105.13	101.00	101.22	590,088	-2.81(-2.70%)
Feb 22, 2022	106.60	107.12	103.78	104.02	507,386	-2.81(-2.63%)
Feb 18, 2022				106.83	0	-1.92(-1.77%)
Feb 17, 2022	111.03	111.30	108.43	108.75	475,415	-3.02(-2.70%)
Feb 16, 2022	110.24	112.34	109.72	111.77	440,036	+0.84(+0.76%)
Feb 15, 2022	108.11	111.18	108.10	110.92	760,998	+1.63(+1.50%)
Feb 14, 2022	111.18	111.61	107.66	109.29	673,668	-1.51(-1.36%)
Feb 11, 2022	111.15	112.47	109.89	110.80	681,977	-0.52(-0.47%)
Feb 10, 2022	110.67	113.39	109.63	111.32	675,705	+0.62(+0.56%)
Feb 09, 2022	109.84	111.66	109.84	110.69	778,801	+1.44(+1.32%)
Feb 08, 2022	108.00	109.45	107.57	109.26	515,975	+1.76(+1.64%)
Feb 07, 2022	109.38	110.32	107.11	107.49	548,261	-1.86(-1.70%)
Feb 04, 2022	107.29	110.09	106.60	109.35	653,114	+1.55(+1.44%)
Feb 03, 2022	108.41			107.80	588,430	-1.12(-1.03%)
Feb 02, 2022	109.98	110.81	107.99	108.92	1,090,092	-2.13(-1.92%)
Feb 01, 2022	108.92	111.18	108.20	111.05	579,614	+2.02(+1.85%)
Jan 31, 2022	105.92	109.03		109.03	683,482	+1.86(+1.73%)
Jan 28, 2022	106.90	107.25	104.97	107.17	895,549	-0.59(-0.55%)
Jan 27, 2022	113.01	114.04	106.24	107.76	896,238	-3.37(-3.03%)
Jan 26, 2022	111.37	116.59	110.17	111.14	1,324,352	-0.73(-0.65%)
Jan 25, 2022	109.34	113.42	106.56	111.86	1,225,173	+0.01(+0.01%)
Jan 24, 2022	107.78	112.01	106.81	111.85	801,615	+1.10(+0.99%)
Jan 21, 2022	112.27	113.49	110.42	110.75	557,919	-1.95(-1.73%)
Jan 20, 2022	115.74	116.46	112.50	112.71	863,538	-2.44(-2.12%)
Jan 19, 2022	119.27	119.54	114.92	115.15	938,190	-4.12(-3.45%)
Jan 18, 2022	117.59	119.90	116.86	119.27	565,887	+0.35(+0.30%)
Jan 14, 2022				118.91	0	+1.20(+1.02%)
Jan 13, 2022	114.82	118.11	114.82	117.72	456,157	+3.77(+3.30%)
Jan 12, 2022	115.67	116.32	112.71	113.95	825,662	-0.99(-0.86%)
Jan 11, 2022	114.97	114.97	112.49	114.94	433,253	+0.36(+0.31%)
Jan 10, 2022	115.79	115.79	113.07	114.58	490,611	-0.15(-0.13%)
Jan 07, 2022	112.45	116.11	110.97	114.74	595,562	-0.55(-0.47%)
Jan 06, 2022	114.83	115.90	113.56	115.28	439,839	+1.58(+1.39%)
Jan 05, 2022	114.72	116.82	113.64	113.70	570,866	-1.11(-0.97%)
Jan 04, 2022	110.29	115.51	110.21	114.81	503,703	+5.60(+5.13%)
Jan 03, 2022	108.34	109.98	107.93	109.21	471,070	+1.24(+1.14%)
Dec 31, 2021	107.54	108.19	106.72	107.97	229,708	+0.43(+0.40%)
Dec 30, 2021	108.04	109.09	107.47	107.54	283,559	-0.29(-0.27%)
Dec 29, 2021	107.32	108.20	106.86	107.83	269,614	+0.40(+0.38%)
Dec 28, 2021	106.92	108.04	106.92	107.43	349,386	+0.02(+0.02%)
Dec 27, 2021	105.38	107.45	104.72	107.41	309,593	+1.82(+1.72%)
Dec 23, 2021	105.54	106.26	104.92	105.59	315,604	+0.71(+0.68%)
Dec 22, 2021	104.00	105.18	103.47	104.88	366,300	+1.24(+1.19%)
Dec 21, 2021	101.78	104.13	101.75	103.64	480,139	+2.99(+2.97%)
Dec 20, 2021	101.77	102.25	99.34	100.66	543,348	-3.03(-2.92%)
Dec 17, 2021	104.03	105.17	102.47	103.68	921,192	-1.01(-0.96%)
Dec 16, 2021	106.23	106.75	103.92	104.69	471,615	-0.78(-0.74%)
Dec 15, 2021	105.59	106.33	103.83	105.46	572,469	-0.26(-0.24%)
Dec 14, 2021	104.91	106.86	104.39	105.72	470,809	+0.16(+0.15%)
Dec 13, 2021	106.96	107.77	105.45	105.56	573,478	-1.88(-1.75%)
Dec 10, 2021	108.03	108.36	106.46	107.44	353,445	+0.25(+0.23%)
Dec 09, 2021	107.63	107.72	106.10	107.19	396,629	-1.05(-0.97%)
Dec 08, 2021	108.75	108.91	107.21	108.24	610,498	-0.44(-0.40%)
Dec 07, 2021	108.41	110.00	108.07	108.68	391,020	+1.34(+1.25%)
Dec 06, 2021	107.41	108.17	106.12	107.34	710,944	+1.60(+1.51%)
Dec 03, 2021	105.25	106.11	103.46	105.74	729,078	+1.03(+0.98%)
Dec 02, 2021	101.77	105.69	101.38	104.72	467,182	+3.54(+3.50%)

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.