Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	103.62	104.57	102.17	103.98	1,554,025	-0.81(-0.78%)
Feb 25, 2022	102.42	105.22	103.55	104.80	1,057,984	+2.43(+2.37%)
Feb 24, 2022	96.08	102.85	95.72	102.37	1,420,268	+5.09(+5.23%)
Feb 23, 2022	99.82	100.53	97.08	97.28	834,358	-1.92(-1.94%)
Feb 22, 2022	99.49	100.61	97.58	99.20	796,282	-0.22(-0.22%)
Feb 18, 2022				99.42	0	+0.70(+0.71%)
Feb 17, 2022	101.65	103.04	98.14	98.72	1,183,763	-3.43(-3.36%)
Feb 16, 2022	101.59	102.84	99.93	102.15	1,440,286	-0.18(-0.17%)
Feb 15, 2022	104.03	105.56	101.49	102.33	1,419,736	-0.22(-0.22%)
Feb 14, 2022	103.86	105.83	102.42	102.55	1,132,982	-1.22(-1.18%)
Feb 11, 2022	105.24	107.84	102.86	103.78	1,467,092	-1.06(-1.01%)
Feb 10, 2022	102.43	107.05	102.43	104.84	1,182,089	-0.28(-0.27%)
Feb 09, 2022	104.06	106.36	102.33	105.12	1,225,248	+2.66(+2.60%)
Feb 08, 2022	102.03	103.45	100.51	102.46	1,230,932	+0.17(+0.16%)
Feb 07, 2022	101.72	104.49	101.63	102.30	1,073,352	+0.65(+0.64%)
Feb 04, 2022	99.40	102.36	98.42	101.65	1,317,285	+0.12(+0.11%)
Feb 03, 2022	99.08			101.53	1,093,547	-2.05(-1.98%)
Feb 02, 2022	100.29	104.51	100.29	103.58	1,914,536	+4.04(+4.06%)
Feb 01, 2022	101.04	104.73	97.74	99.54	2,276,251	+6.24(+6.68%)
Jan 31, 2022	91.36	93.33		93.30	1,594,983	+2.31(+2.54%)
Jan 28, 2022	88.05	90.99	86.54	90.99	1,862,519	+3.28(+3.74%)
Jan 27, 2022	91.55	92.95	87.57	87.71	1,639,617	-2.47(-2.74%)
Jan 26, 2022	92.39	93.49	89.53	90.18	1,054,331	-1.04(-1.14%)
Jan 25, 2022	92.53	93.39	89.02	91.22	1,017,708	-3.44(-3.64%)
Jan 24, 2022	90.45	94.83	86.23	94.66	1,836,515	+3.67(+4.03%)
Jan 21, 2022	93.53	94.12	90.86	91.00	1,611,656	-2.51(-2.68%)
Jan 20, 2022	94.97	96.62	93.48	93.51	984,527	-0.65(-0.69%)
Jan 19, 2022	94.32	96.91	93.71	94.15	761,847	+0.21(+0.22%)
Jan 18, 2022	94.90	95.27	93.09	93.95	1,028,169	-2.75(-2.85%)
Jan 14, 2022				96.70	0	-1.88(-1.90%)
Jan 13, 2022	105.98	106.06	98.30	98.58	1,227,971	-7.61(-7.16%)
Jan 12, 2022	107.18	108.56	104.38	106.18	797,445	-0.98(-0.91%)
Jan 11, 2022	105.98	107.55	103.91	107.16	875,785	+1.12(+1.06%)
Jan 10, 2022	100.90	106.58	99.41	106.04	1,334,365	+3.10(+3.01%)
Jan 07, 2022	105.32	105.69	102.06	102.94	1,008,930	-2.79(-2.64%)
Jan 06, 2022	106.38	107.82	103.94	105.73	1,233,478	-2.03(-1.88%)
Jan 05, 2022	115.64	116.47	107.41	107.76	1,840,573	-8.25(-7.11%)
Jan 04, 2022	120.27	120.27	114.99	116.01	1,372,735	-4.90(-4.05%)
Jan 03, 2022	128.06	128.66	120.30	120.91	1,009,632	-7.32(-5.71%)
Dec 31, 2021	125.96	129.63	125.96	128.24	877,431	+2.12(+1.68%)
Dec 30, 2021	124.34	126.77	124.34	126.12	371,187	+1.56(+1.25%)
Dec 29, 2021	123.61	124.68	122.39	124.56	418,427	+1.17(+0.95%)
Dec 28, 2021	124.49	124.49	121.75	123.39	324,426	-0.71(-0.57%)
Dec 27, 2021	122.95	124.11	122.95	124.10	311,259	+1.49(+1.22%)
Dec 23, 2021	122.02	123.58	122.02	122.61	399,918	+1.23(+1.01%)
Dec 22, 2021	118.75	121.90	118.18	121.39	471,651	+2.49(+2.10%)
Dec 21, 2021	115.79	119.17	115.13	118.89	542,665	+3.96(+3.44%)
Dec 20, 2021	115.88	116.55	114.01	114.93	636,835	-1.71(-1.47%)
Dec 17, 2021	114.03	117.76	112.31	116.64	1,829,903	+2.24(+1.96%)
Dec 16, 2021	118.00	118.52	113.97	114.40	656,018	-3.20(-2.72%)
Dec 15, 2021	115.28	117.81	113.98	117.60	462,170	+2.83(+2.47%)
Dec 14, 2021	115.51	115.62	113.00	114.77	698,696	-1.82(-1.56%)
Dec 13, 2021	114.96	116.99	114.68	116.59	512,735	+1.07(+0.93%)
Dec 10, 2021	116.53	118.31	115.15	115.52	542,136	-1.03(-0.88%)
Dec 09, 2021	119.41	119.41	116.33	116.55	471,122	-2.75(-2.31%)
Dec 08, 2021	117.94	120.51	117.27	119.31	448,986	+2.07(+1.76%)
Dec 07, 2021	117.35	119.37	116.06	117.24	900,168	+1.17(+1.01%)
Dec 06, 2021	113.17	116.24	111.69	116.07	859,959	+3.00(+2.65%)
Dec 03, 2021	116.40	116.40	111.48	113.07	1,046,408	-2.76(-2.38%)
Dec 02, 2021	113.89	116.37	113.19	115.83	1,044,383	+1.32(+1.15%)

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.