Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	95.66	96.66	94.91	95.77	118,318	-0.26(-0.28%)
Mar 30, 2022	98.52	99.29	95.93	96.04	60,215	-2.22(-2.26%)
Mar 29, 2022	98.41	100.30	98.00	98.26	110,389	+1.58(+1.63%)
Mar 28, 2022	100.03	100.08	95.74	96.68	77,787	-4.06(-4.03%)
Mar 25, 2022	99.76	101.26	99.62	100.74	83,685	+0.94(+0.94%)
Mar 24, 2022	98.97	99.97	98.10	99.80	79,673	+1.17(+1.18%)
Mar 23, 2022	100.66	101.43	98.29	98.63	106,194	-2.61(-2.57%)
Mar 22, 2022	105.02	105.78	101.08	101.24	182,729	-2.98(-2.86%)
Mar 21, 2022	105.64	106.50	103.74	104.22	92,354	-1.69(-1.59%)
Mar 18, 2022	105.19	106.45	102.64	105.91	181,563	+1.05(+1.00%)
Mar 17, 2022	103.03	105.83	103.03	104.86	62,831	+0.48(+0.46%)
Mar 16, 2022	102.50	104.42	101.68	104.38	70,156	+2.94(+2.90%)
Mar 15, 2022	100.71	102.12	99.57	101.44	104,712	+1.11(+1.10%)
Mar 14, 2022	99.89	100.38	98.82	100.33	86,248	+1.18(+1.19%)
Mar 11, 2022	99.44	101.16	99.09	99.15	54,437	+0.10(+0.10%)
Mar 10, 2022	98.01	99.50	97.63	99.06	63,133	-0.86(-0.86%)
Mar 09, 2022	96.61	100.24	96.61	99.92	124,145	+5.49(+5.81%)
Mar 08, 2022	95.00	95.73	92.14	94.43	138,312	-0.39(-0.41%)
Mar 07, 2022	101.01	101.01	94.39	94.82	119,481	-6.11(-6.06%)
Mar 04, 2022	104.43	104.68	99.89	100.94	97,857	-5.64(-5.29%)
Mar 03, 2022	106.07	106.72	105.00	106.57	95,911	+1.08(+1.02%)
Mar 02, 2022	104.27	106.75	104.27	105.49	82,632	+2.27(+2.20%)
Mar 01, 2022	107.59	108.29	102.45	103.22	113,064	-4.73(-4.38%)
Feb 28, 2022	105.28	108.20	105.28	107.95	125,745	+1.17(+1.10%)
Feb 25, 2022	104.38	106.99	105.10	106.78	75,999	+2.64(+2.53%)
Feb 24, 2022	103.61	104.67	102.04	104.14	133,700	-1.02(-0.97%)
Feb 23, 2022	110.40	110.80	104.76	105.16	115,601	-4.37(-3.99%)
Feb 22, 2022	110.73	111.91	106.98	109.53	184,901	+0.94(+0.86%)
Feb 18, 2022				108.59	0	+0.86(+0.80%)
Feb 17, 2022	107.22	109.28	105.54	107.73	87,879	-0.64(-0.59%)
Feb 16, 2022	105.28	109.01	104.98	108.36	80,471	+2.41(+2.28%)
Feb 15, 2022	103.61	106.43	101.65	105.95	98,842	+2.86(+2.78%)
Feb 14, 2022	101.56	103.42	101.42	103.09	115,602	+1.41(+1.38%)
Feb 11, 2022	99.72	102.12	99.63	101.68	165,103	+1.98(+1.98%)
Feb 10, 2022	99.15	100.88	99.00	99.70	105,147	-0.94(-0.93%)
Feb 09, 2022	100.33	100.93	99.91	100.64	140,167	+0.87(+0.87%)
Feb 08, 2022	98.13	100.15	97.34	99.77	165,051	+1.64(+1.67%)
Feb 07, 2022	98.34	98.93	96.71	98.13	124,267	-0.27(-0.28%)
Feb 04, 2022	101.29	101.29	97.37	98.40	141,874	-3.70(-3.62%)
Feb 03, 2022	102.10		101.47	102.10	99,961	-1.04(-1.00%)
Feb 02, 2022	103.11	104.15	101.01	103.14	95,822	-0.28(-0.27%)
Feb 01, 2022	101.77	104.44	100.34	103.42	104,535	+0.76(+0.74%)
Jan 31, 2022	99.26	102.73		102.66	144,391	+2.15(+2.14%)
Jan 28, 2022	100.70	100.87	97.48	100.51	75,940	-0.50(-0.49%)
Jan 27, 2022	104.12	105.48	100.44	101.00	135,621	-3.51(-3.36%)
Jan 26, 2022	106.79	107.92	102.59	104.51	93,053	-1.25(-1.18%)
Jan 25, 2022	106.01	107.16	102.17	105.76	92,036	-2.03(-1.89%)
Jan 24, 2022	104.59	108.66	103.25	107.80	234,800	+1.81(+1.71%)
Jan 21, 2022	106.43	109.02	104.92	105.99	192,274	-0.55(-0.51%)
Jan 20, 2022	108.68	110.28	105.87	106.54	94,328	-1.96(-1.81%)
Jan 19, 2022	112.27	112.27	107.95	108.50	117,077	-3.45(-3.08%)
Jan 18, 2022	113.50	113.50	111.41	111.95	96,633	-1.94(-1.70%)
Jan 14, 2022				113.89	0	-0.47(-0.41%)
Jan 13, 2022	112.13	114.85	111.85	114.36	92,967	+2.51(+2.25%)
Jan 12, 2022	111.05	112.55	110.46	111.84	98,924	+0.42(+0.38%)
Jan 11, 2022	111.31	111.63	109.06	111.42	106,842	+0.67(+0.61%)
Jan 10, 2022	111.45	111.74	109.80	110.75	127,806	-1.59(-1.42%)
Jan 07, 2022	113.29	114.46	111.56	112.34	199,887	-1.12(-0.99%)
Jan 06, 2022	108.80	113.49	108.80	113.47	206,688	+4.32(+3.96%)
Jan 05, 2022	109.03	110.44	108.29	109.15	99,544	-0.15(-0.13%)
Jan 04, 2022	107.34	109.42	107.00	109.29	57,293	+2.02(+1.89%)

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.