Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	120.64	121.70	119.81	119.81	594,343	-1.31(-1.08%)
Mar 30, 2022	120.58	121.99	120.17	121.12	498,627	+1.07(+0.89%)
Mar 29, 2022	120.05	120.31	115.94	120.05	775,751	-1.46(-1.20%)
Mar 28, 2022	122.94	122.94	119.28	121.51	381,874	-1.99(-1.61%)
Mar 25, 2022	121.67	123.51	120.79	123.50	529,454	+1.02(+0.83%)
Mar 24, 2022	121.34	122.82	120.95	122.48	295,079	+1.62(+1.34%)
Mar 23, 2022	121.77	123.04	120.84	120.86	344,508	-1.16(-0.95%)
Mar 22, 2022	123.26	123.41	120.82	122.02	385,045	+0.21(+0.18%)
Mar 21, 2022	121.65	123.16	120.72	121.80	561,812	+1.48(+1.23%)
Mar 18, 2022	118.16	121.04	117.72	120.33	1,029,059	+0.98(+0.82%)
Mar 17, 2022	114.78	119.35	114.78	119.34	855,377	+4.57(+3.98%)
Mar 16, 2022	113.21	114.79	111.87	114.77	618,519	+2.45(+2.18%)
Mar 15, 2022	114.49	116.19	110.55	112.33	617,578	-3.90(-3.36%)
Mar 14, 2022	115.06	117.66	113.67	116.23	803,312	+0.43(+0.37%)
Mar 11, 2022	113.95	118.17	113.95	115.80	817,069	+1.64(+1.44%)
Mar 10, 2022	109.85	114.96	109.72	114.16	786,929	+3.48(+3.14%)
Mar 09, 2022	108.75	113.26	108.71	110.68	731,401	+3.84(+3.60%)
Mar 08, 2022	107.77	108.35	105.24	106.84	958,296	-0.38(-0.35%)
Mar 07, 2022	109.23	110.23	106.06	107.22	1,496,579	-1.47(-1.35%)
Mar 04, 2022	106.82	109.70	105.84	108.68	798,008	-0.63(-0.58%)
Mar 03, 2022	108.48	109.66	106.63	109.31	546,919	+1.45(+1.34%)
Mar 02, 2022	105.28	108.64	104.74	107.87	490,493	+3.98(+3.83%)
Mar 01, 2022	107.18	107.78	101.83	103.89	735,862	-3.21(-3.00%)
Feb 28, 2022	104.57	107.30	104.23	107.10	834,157	+0.54(+0.51%)
Feb 25, 2022	103.62	107.12	104.19	106.56	449,198	+3.74(+3.63%)
Feb 24, 2022	101.46	103.38	99.02	102.82	792,551	-0.28(-0.27%)
Feb 23, 2022	106.74	107.95	101.88	103.10	798,696	-2.06(-1.96%)
Feb 22, 2022	103.55	107.44	103.12	105.17	760,286	+1.12(+1.08%)
Feb 18, 2022				104.04	0	-2.22(-2.09%)
Feb 17, 2022	105.30	107.06	104.44	106.26	1,002,142	-0.13(-0.12%)
Feb 16, 2022	101.60	107.42	101.54	106.39	1,183,641	+3.77(+3.67%)
Feb 15, 2022	99.69	102.64	99.39	102.62	542,871	+3.49(+3.52%)
Feb 14, 2022	99.73	100.29	96.87	99.13	667,892	-1.00(-1.00%)
Feb 11, 2022	99.23	101.65	99.13	100.13	362,136	+0.19(+0.19%)
Feb 10, 2022	99.80	102.69	99.46	99.94	542,355	-0.36(-0.36%)
Feb 09, 2022	99.65	101.50	99.20	100.30	569,639	+1.14(+1.15%)
Feb 08, 2022	97.30	99.22	96.92	99.15	297,246	+2.60(+2.70%)
Feb 07, 2022	98.06	98.06	95.69	96.55	648,552	-1.78(-1.81%)
Feb 04, 2022	97.88	99.92	97.08	98.33	475,797	-0.11(-0.11%)
Feb 03, 2022	97.63			98.44	378,524	+0.16(+0.16%)
Feb 02, 2022	97.94	99.19	95.97	98.28	528,194	-0.18(-0.19%)
Feb 01, 2022	95.85	98.67	95.67	98.47	554,143	+2.94(+3.08%)
Jan 31, 2022	92.86	95.65		95.52	528,746	+1.83(+1.95%)
Jan 28, 2022	95.63	96.34	91.73	93.69	617,100	-2.43(-2.53%)
Jan 27, 2022	95.05	97.48	94.06	96.12	590,848	+2.75(+2.95%)
Jan 26, 2022	96.22	97.83	91.90	93.37	1,582,007	-2.33(-2.44%)
Jan 25, 2022	93.24	96.46	91.25	95.71	663,546	+0.31(+0.32%)
Jan 24, 2022	92.49	95.55	90.58	95.40	611,948	+0.41(+0.43%)
Jan 21, 2022	97.37	98.09	94.25	94.99	463,505	-3.28(-3.34%)
Jan 20, 2022	101.78	101.81	98.07	98.27	504,442	-3.73(-3.66%)
Jan 19, 2022	102.98	103.81	101.98	102.00	643,968	-0.79(-0.77%)
Jan 18, 2022	104.83	105.55	101.17	102.79	1,143,491	-1.06(-1.02%)
Jan 14, 2022				103.85	0	+2.14(+2.10%)
Jan 13, 2022	100.53	103.02	100.36	101.71	503,930	+1.58(+1.58%)
Jan 12, 2022	99.51	100.13	97.61	100.13	745,394	+2.01(+2.05%)
Jan 11, 2022	99.16	99.25	96.77	98.12	637,045	-0.30(-0.31%)
Jan 10, 2022	100.19	100.96	97.44	98.42	603,615	-1.64(-1.64%)
Jan 07, 2022	98.93	100.54	98.54	100.05	584,980	+1.58(+1.60%)
Jan 06, 2022	99.82	100.71	97.92	98.47	768,360	+0.19(+0.20%)
Jan 05, 2022	100.00	101.10	98.19	98.28	871,370	-0.53(-0.54%)
Jan 04, 2022	96.18	99.42	95.54	98.81	506,710	+4.43(+4.69%)

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.