Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	96.12	96.93	95.60	96.80	535,193	-0.13(-0.14%)
Feb 25, 2022	96.51	96.95	95.65	96.94	323,639	+0.75(+0.78%)
Feb 24, 2022	92.34	96.42	91.91	96.19	589,950	+1.95(+2.07%)
Feb 23, 2022	95.30	95.66	94.00	94.24	419,999	+0.11(+0.12%)
Feb 22, 2022	94.57	95.86	93.57	94.13	1,719,065	-0.87(-0.92%)
Feb 18, 2022				95.00	0	-0.49(-0.52%)
Feb 17, 2022	96.89	97.20	95.24	95.49	495,778	-1.82(-1.87%)
Feb 16, 2022	96.58	97.88	95.98	97.31	433,630	+0.17(+0.18%)
Feb 15, 2022	97.48	98.30	96.58	97.14	451,321	+0.67(+0.70%)
Feb 14, 2022	97.19	97.51	95.97	96.47	640,958	-1.09(-1.12%)
Feb 11, 2022	99.14	99.49	97.22	97.56	544,072	-1.27(-1.29%)
Feb 10, 2022	98.72	100.44	98.09	98.83	522,131	-0.96(-0.96%)
Feb 09, 2022	100.36	101.53	99.62	99.79	682,725	+1.97(+2.02%)
Feb 08, 2022	97.26	98.08	94.13	97.81	1,278,822	-1.76(-1.77%)
Feb 07, 2022	99.44	100.33	99.34	99.58	545,961	-0.41(-0.41%)
Feb 04, 2022	100.22	100.72	98.97	99.99	453,409	-0.80(-0.79%)
Feb 03, 2022	102.45		100.59	100.78	465,702	-1.98(-1.93%)
Feb 02, 2022	102.05	103.49	102.05	102.76	526,303	+0.83(+0.82%)
Feb 01, 2022	101.59	102.47	100.44	101.93	686,401	+0.13(+0.13%)
Jan 31, 2022	99.16	102.06		101.80	561,330	+2.40(+2.41%)
Jan 28, 2022	98.08	99.40	96.56	99.40	570,666	+1.48(+1.51%)
Jan 27, 2022	99.80	100.10	97.86	97.92	547,526	-1.33(-1.34%)
Jan 26, 2022	100.38	101.07	98.93	99.25	673,872	-0.26(-0.26%)
Jan 25, 2022	99.63	100.36	98.39	99.50	429,708	-1.32(-1.31%)
Jan 24, 2022	99.01	100.92	97.57	100.82	543,423	+0.63(+0.62%)
Jan 21, 2022	100.92	101.35	99.95	100.19	492,604	-1.02(-1.01%)
Jan 20, 2022	102.39	103.09	101.13	101.22	372,568	-0.56(-0.55%)
Jan 19, 2022	102.44	102.91	101.42	101.78	584,580	-0.20(-0.20%)
Jan 18, 2022	102.80	102.95	101.71	101.98	464,659	-1.95(-1.88%)
Jan 14, 2022				103.93	0	-1.15(-1.09%)
Jan 13, 2022	106.68	107.26	104.94	105.08	404,959	-1.71(-1.60%)
Jan 12, 2022	106.43	107.15	105.71	106.78	428,563	+0.36(+0.34%)
Jan 11, 2022	105.48	106.78	105.05	106.42	456,644	+1.19(+1.13%)
Jan 10, 2022	105.95	106.32	103.51	105.24	438,423	-1.58(-1.48%)
Jan 07, 2022	107.42	107.42	106.35	106.82	305,603	-0.31(-0.29%)
Jan 06, 2022	105.69	108.33	105.69	107.14	348,827	+0.48(+0.45%)
Jan 05, 2022	109.69	109.84	106.64	106.65	509,787	-3.41(-3.10%)
Jan 04, 2022	112.09	112.20	109.90	110.06	538,989	-1.02(-0.92%)
Jan 03, 2022	113.01	113.09	110.28	111.09	391,321	-2.33(-2.06%)
Dec 31, 2021	112.64	113.72	112.46	113.42	252,106	+0.94(+0.83%)
Dec 30, 2021	112.67	113.04	112.44	112.48	170,870	+0.00(+0.00%)
Dec 29, 2021	112.42	113.00	111.94	112.48	332,672	+0.01(+0.01%)
Dec 28, 2021	112.90	112.90	111.01	112.47	143,640	+0.13(+0.12%)
Dec 27, 2021	111.10	112.51	110.86	112.34	145,057	+1.54(+1.39%)
Dec 23, 2021	111.25	111.25	110.53	110.81	293,767	+0.25(+0.22%)
Dec 22, 2021	109.01	110.61	108.87	110.56	268,306	+1.16(+1.06%)
Dec 21, 2021	109.48	109.48	108.43	109.40	506,298	+0.72(+0.66%)
Dec 20, 2021	107.82	109.14	107.53	108.68	789,124	-0.20(-0.18%)
Dec 17, 2021	109.80	110.88	108.70	108.88	609,085	-2.03(-1.83%)
Dec 16, 2021	111.99	112.46	110.59	110.91	401,945	-0.71(-0.64%)
Dec 15, 2021	111.27	111.96	110.69	111.62	575,191	-0.06(-0.05%)
Dec 14, 2021	113.02	113.62	111.22	111.68	382,784	-1.95(-1.72%)
Dec 13, 2021	114.18	114.83	113.36	113.63	452,065	-0.84(-0.73%)
Dec 10, 2021	114.45	115.22	114.06	114.47	186,320	+0.24(+0.21%)
Dec 09, 2021	115.80	115.92	114.19	114.23	159,589	-1.43(-1.24%)
Dec 08, 2021	115.19	115.73	114.41	115.66	303,499	+0.63(+0.54%)
Dec 07, 2021	114.09	115.56	114.03	115.03	420,854	+2.16(+1.91%)
Dec 06, 2021	112.87	113.36	112.16	112.87	245,372	+0.07(+0.06%)
Dec 03, 2021	114.99	115.13	111.84	112.81	429,769	-1.62(-1.42%)
Dec 02, 2021	113.20	114.89	112.97	114.43	486,391	+1.74(+1.54%)

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.