Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	101.79	102.65	100.15	100.49	1,361,000	-1.48(-1.45%)
Apr 28, 2022	103.48	103.48	101.31	101.97	1,078,591	-1.17(-1.14%)
Apr 27, 2022	103.61	104.26	102.48	103.14	707,340	-0.38(-0.37%)
Apr 26, 2022	104.06	105.62	103.48	103.52	711,339	-0.52(-0.50%)
Apr 25, 2022	104.75	104.75	102.38	104.04	1,050,480	-1.05(-1.00%)
Apr 22, 2022	106.13	106.98	104.99	105.09	545,784	-1.48(-1.39%)
Apr 21, 2022	106.96	107.20	106.11	106.58	657,552	-0.09(-0.08%)
Apr 20, 2022	106.76	107.88	106.40	106.67	602,167	+0.25(+0.24%)
Apr 19, 2022	106.24	107.39	105.92	106.41	605,712	+0.34(+0.32%)
Apr 18, 2022	105.61	107.10	105.27	106.07	673,465	+0.19(+0.18%)
Apr 14, 2022	106.02	107.42	105.64	105.88	601,914	+0.32(+0.30%)
Apr 13, 2022	105.38	106.38	104.60	105.56	505,438	+0.42(+0.40%)
Apr 12, 2022	104.99	106.69	104.88	105.14	510,816	+0.13(+0.12%)
Apr 11, 2022	105.15	106.27	104.34	105.02	714,937	+0.17(+0.17%)
Apr 08, 2022	105.67	106.67	104.74	104.84	768,976	-0.08(-0.07%)
Apr 07, 2022	104.36	105.24	103.59	104.92	1,464,484	+0.57(+0.55%)
Apr 06, 2022	104.19	105.48	104.07	104.34	1,258,105	+0.27(+0.26%)
Apr 05, 2022	104.13	105.70	103.62	104.07	892,007	-0.03(-0.03%)
Apr 04, 2022	105.08	105.16	103.22	104.10	681,049	-1.04(-0.99%)
Apr 01, 2022	104.57	105.77	103.80	105.14	616,488	+0.27(+0.26%)
Mar 31, 2022	104.92	106.21	104.41	104.87	960,493	-0.39(-0.37%)
Mar 30, 2022	104.25	105.86	104.24	105.26	854,670	+1.03(+0.99%)
Mar 29, 2022	104.62	105.13	103.15	104.23	767,896	-1.64(-1.55%)
Mar 28, 2022	105.19	106.16	104.12	105.87	581,058	+0.51(+0.48%)
Mar 25, 2022	104.80	106.42	103.98	105.36	581,110	+0.96(+0.92%)
Mar 24, 2022	102.53	105.52	102.19	104.40	766,706	+0.69(+0.67%)
Mar 23, 2022	103.45	104.24	102.61	103.71	972,536	+0.40(+0.39%)
Mar 22, 2022	103.28	104.61	102.71	103.32	838,075	+0.05(+0.05%)
Mar 21, 2022	102.40	104.85	102.21	103.27	958,659	+0.86(+0.84%)
Mar 18, 2022	100.38	103.03	100.22	102.40	4,040,653	+1.45(+1.43%)
Mar 17, 2022	99.57	101.78	98.59	100.96	1,192,291	+1.87(+1.89%)
Mar 16, 2022	100.63	101.58	97.55	99.08	1,246,084	-1.85(-1.84%)
Mar 15, 2022	99.43	101.02	98.96	100.94	920,874	+1.48(+1.48%)
Mar 14, 2022	99.16	100.34	98.36	99.46	1,031,917	+0.82(+0.83%)
Mar 11, 2022	99.71	100.73	98.58	98.65	759,884	-1.02(-1.02%)
Mar 10, 2022	99.00	100.78	98.69	99.66	648,110	+0.13(+0.13%)
Mar 09, 2022	98.75	100.89	96.83	99.54	1,368,226	+0.67(+0.68%)
Mar 08, 2022	102.56	103.02	98.60	98.87	1,374,350	-4.51(-4.36%)
Mar 07, 2022	104.48	105.83	102.72	103.38	1,437,639	-0.82(-0.79%)
Mar 04, 2022	101.67	104.26	101.10	104.20	1,480,186	+2.55(+2.50%)
Mar 03, 2022	101.31	102.09	100.17	101.66	1,442,294	+1.01(+1.00%)
Mar 02, 2022	101.22	101.50	97.79	100.65	1,551,581	-0.69(-0.68%)
Mar 01, 2022	99.39	102.39	99.33	101.34	2,145,585	+2.82(+2.86%)
Feb 28, 2022	94.23	98.89	93.74	98.52	3,088,905	+4.54(+4.83%)
Feb 25, 2022	92.72	94.20	92.97	93.98	1,296,381	+1.62(+1.75%)
Feb 24, 2022	88.20	92.42	87.44	92.37	1,817,240	+4.29(+4.87%)
Feb 23, 2022	88.24	89.66	87.66	88.08	1,257,768	+0.35(+0.40%)
Feb 22, 2022	89.90	90.02	87.29	87.73	1,363,034	-2.24(-2.49%)
Feb 18, 2022				89.98	0	+1.16(+1.31%)
Feb 17, 2022	84.38	88.99	84.16	88.82	1,460,711	+2.99(+3.48%)
Feb 16, 2022	81.39	85.97	81.05	85.83	1,827,878	+4.08(+4.99%)
Feb 15, 2022	79.84	82.27	78.43	81.75	2,006,727	-2.77(-3.27%)
Feb 14, 2022	86.09	86.09	83.80	84.51	1,757,336	-1.58(-1.83%)
Feb 11, 2022	84.92	86.49	84.26	86.09	1,153,386	+1.18(+1.39%)
Feb 10, 2022	85.00	86.39	84.73	84.91	894,559	-0.64(-0.75%)
Feb 09, 2022	83.94	85.60	83.61	85.55	1,077,249	+1.93(+2.31%)
Feb 08, 2022	86.33	86.33	83.13	83.61	1,306,117	-2.08(-2.43%)
Feb 07, 2022	86.45	86.53	85.34	85.69	840,833	-0.47(-0.55%)
Feb 04, 2022	86.86	86.93	84.90	86.17	714,346	-0.88(-1.01%)
Feb 03, 2022	87.17	87.80		87.05	607,938	-0.01(-0.01%)
Feb 02, 2022	85.37	87.43	84.74	87.06	964,116	+1.37(+1.60%)

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.