Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	96.86	97.67	96.33	97.55	531,129	-0.14(-0.14%)
Feb 25, 2022	97.25	97.69	96.38	97.68	321,181	+0.75(+0.78%)
Feb 24, 2022	93.05	97.16	92.61	96.93	585,470	+1.97(+2.07%)
Feb 23, 2022	96.03	96.40	94.72	94.96	416,810	+0.11(+0.12%)
Feb 22, 2022	95.30	96.59	94.28	94.85	1,706,011	-0.88(-0.92%)
Feb 18, 2022				95.73	0	-0.50(-0.52%)
Feb 17, 2022	97.64	97.94	95.96	96.22	492,013	-1.83(-1.87%)
Feb 16, 2022	97.32	98.63	96.72	98.06	430,337	+0.17(+0.18%)
Feb 15, 2022	98.23	99.05	97.32	97.88	447,894	+0.68(+0.70%)
Feb 14, 2022	97.93	98.26	96.71	97.21	636,090	-1.10(-1.12%)
Feb 11, 2022	99.90	100.25	97.96	98.31	539,941	-1.28(-1.29%)
Feb 10, 2022	99.47	101.21	98.84	99.59	518,166	-0.96(-0.96%)
Feb 09, 2022	101.13	102.31	100.38	100.55	677,540	+1.99(+2.02%)
Feb 08, 2022	98.00	98.83	94.85	98.56	1,269,111	-1.78(-1.77%)
Feb 07, 2022	100.20	101.09	100.10	100.34	541,815	-0.41(-0.41%)
Feb 04, 2022	100.99	101.49	99.73	100.75	449,966	-0.80(-0.79%)
Feb 03, 2022	103.23		101.36	101.55	462,166	-2.00(-1.93%)
Feb 02, 2022	102.83	104.29	102.83	103.55	522,307	+0.84(+0.82%)
Feb 01, 2022	102.37	103.25	101.21	102.71	681,189	+0.13(+0.13%)
Jan 31, 2022	99.92	102.84		102.58	557,068	+2.42(+2.41%)
Jan 28, 2022	98.83	100.16	97.30	100.16	566,333	+1.49(+1.51%)
Jan 27, 2022	100.56	100.87	98.61	98.67	543,368	-1.34(-1.34%)
Jan 26, 2022	101.15	101.84	99.69	100.01	668,755	-0.26(-0.26%)
Jan 25, 2022	100.39	101.13	99.15	100.26	426,445	-1.33(-1.31%)
Jan 24, 2022	99.77	101.69	98.31	101.59	539,296	+0.63(+0.62%)
Jan 21, 2022	101.70	102.13	100.71	100.96	488,863	-1.03(-1.01%)
Jan 20, 2022	103.18	103.88	101.91	101.99	369,739	-0.56(-0.55%)
Jan 19, 2022	103.22	103.69	102.19	102.56	580,141	-0.20(-0.19%)
Jan 18, 2022	103.59	103.74	102.49	102.76	461,131	-1.97(-1.88%)
Jan 14, 2022				104.73	0	-1.16(-1.09%)
Jan 13, 2022	107.50	108.08	105.75	105.88	401,883	-1.72(-1.60%)
Jan 12, 2022	107.25	107.97	106.52	107.60	425,308	+0.36(+0.34%)
Jan 11, 2022	106.29	107.59	105.85	107.24	453,176	+1.19(+1.13%)
Jan 10, 2022	106.76	107.13	104.31	106.04	435,093	-1.60(-1.48%)
Jan 07, 2022	108.24	108.24	107.16	107.64	303,283	-0.31(-0.29%)
Jan 06, 2022	106.50	109.16	106.50	107.95	346,178	+0.49(+0.45%)
Jan 05, 2022	110.53	110.68	107.46	107.47	505,915	-3.44(-3.10%)
Jan 04, 2022	112.95	113.06	110.74	110.91	534,896	-1.03(-0.92%)
Jan 03, 2022	113.88	113.96	111.13	111.94	388,349	-2.35(-2.06%)
Dec 31, 2021	113.50	114.59	113.32	114.29	250,192	+0.95(+0.83%)
Dec 30, 2021	113.53	113.91	113.31	113.34	169,572	+0.00(+0.00%)
Dec 29, 2021	113.28	113.86	112.80	113.34	330,146	+0.01(+0.01%)
Dec 28, 2021	113.76	113.76	111.86	113.33	142,549	+0.13(+0.12%)
Dec 27, 2021	111.95	113.37	111.71	113.20	143,956	+1.55(+1.39%)
Dec 23, 2021	112.10	112.10	111.38	111.65	291,536	+0.25(+0.22%)
Dec 22, 2021	109.85	111.46	109.70	111.40	266,268	+1.17(+1.06%)
Dec 21, 2021	110.31	110.31	109.26	110.24	502,453	+0.73(+0.66%)
Dec 20, 2021	108.64	109.98	108.36	109.51	783,132	-0.20(-0.18%)
Dec 17, 2021	110.64	111.73	109.53	109.71	604,460	-2.05(-1.83%)
Dec 16, 2021	112.85	113.32	111.43	111.76	398,893	-0.72(-0.64%)
Dec 15, 2021	112.12	112.82	111.54	112.47	570,823	-0.06(-0.05%)
Dec 14, 2021	113.89	114.49	112.07	112.53	379,877	-1.97(-1.72%)
Dec 13, 2021	115.05	115.70	114.22	114.50	448,632	-0.84(-0.73%)
Dec 10, 2021	115.32	116.11	114.93	115.34	184,905	+0.24(+0.21%)
Dec 09, 2021	116.69	116.80	115.06	115.10	158,377	-1.44(-1.24%)
Dec 08, 2021	116.07	116.62	115.28	116.54	301,195	+0.63(+0.54%)
Dec 07, 2021	114.97	116.45	114.90	115.91	417,658	+2.18(+1.92%)
Dec 06, 2021	113.73	114.22	113.02	113.73	243,509	+0.07(+0.06%)
Dec 03, 2021	115.87	116.01	112.69	113.67	426,506	-1.63(-1.42%)
Dec 02, 2021	114.07	115.77	113.83	115.30	482,698	+1.75(+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.