Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	105.23	106.06	104.55	104.74	407,367	-0.24(-0.23%)
Mar 30, 2022	104.01	105.54	103.74	104.98	301,735	+1.06(+1.02%)
Mar 29, 2022	104.40	104.81	103.30	103.92	316,923	+0.56(+0.54%)
Mar 28, 2022	101.68	103.45	101.38	103.36	379,264	+1.42(+1.40%)
Mar 25, 2022	102.38	102.51	101.37	101.94	292,837	-0.14(-0.13%)
Mar 24, 2022	102.00	102.17	100.73	102.07	448,058	+0.42(+0.42%)
Mar 23, 2022	102.30	103.25	101.57	101.65	428,153	-1.07(-1.04%)
Mar 22, 2022	103.85	103.91	102.39	102.72	509,989	-0.96(-0.93%)
Mar 21, 2022	103.81	103.81	102.63	103.68	315,293	-0.72(-0.69%)
Mar 18, 2022	102.92	104.65	102.61	104.40	568,997	+1.41(+1.37%)
Mar 17, 2022	100.25	103.24	100.16	102.99	401,862	+2.76(+2.76%)
Mar 16, 2022	99.27	100.65	98.38	100.22	577,744	+1.24(+1.25%)
Mar 15, 2022	99.21	99.71	98.10	98.98	457,311	+0.33(+0.33%)
Mar 14, 2022	99.80	100.38	97.85	98.66	396,838	-0.98(-0.98%)
Mar 11, 2022	100.56	101.79	99.62	99.64	639,523	+0.25(+0.25%)
Mar 10, 2022	99.80		98.16	99.39	334,638	-1.22(-1.21%)
Mar 09, 2022	99.73	101.00	99.29	100.61	322,906	+2.05(+2.08%)
Mar 08, 2022	100.68	101.08	98.06	98.56	507,764	-2.53(-2.50%)
Mar 07, 2022	101.96	102.32	100.92	101.09	417,239	-1.19(-1.17%)
Mar 04, 2022	99.99	102.57	99.50	102.28	518,220	+2.00(+2.00%)
Mar 03, 2022	100.24	100.90	99.35	100.28	389,640	+0.35(+0.35%)
Mar 02, 2022	98.71	100.28	97.99	99.94	373,992	+1.79(+1.82%)
Mar 01, 2022	97.24	98.43	97.11	98.15	439,008	+0.91(+0.94%)
Feb 28, 2022	96.55	97.36	96.02	97.23	532,844	-0.13(-0.14%)
Feb 25, 2022	96.93	97.38	96.07	97.37	322,218	+0.75(+0.78%)
Feb 24, 2022	92.75	96.85	92.31	96.62	587,360	+1.96(+2.07%)
Feb 23, 2022	95.72	96.09	94.41	94.65	418,155	+0.11(+0.12%)
Feb 22, 2022	94.99	96.28	93.98	94.54	1,711,518	-0.88(-0.92%)
Feb 18, 2022				95.42	0	-0.50(-0.52%)
Feb 17, 2022	97.32	97.63	95.66	95.91	493,601	-1.83(-1.87%)
Feb 16, 2022	97.01	98.31	96.41	97.74	431,727	+0.17(+0.18%)
Feb 15, 2022	97.91	98.73	97.01	97.57	449,340	+0.68(+0.70%)
Feb 14, 2022	97.62	97.94	96.40	96.89	638,144	-1.10(-1.12%)
Feb 11, 2022	99.58	99.93	97.65	97.99	541,684	-1.28(-1.29%)
Feb 10, 2022	99.15	100.89	98.52	99.26	519,839	-0.96(-0.96%)
Feb 09, 2022	100.81	101.98	100.06	100.23	679,728	+1.98(+2.02%)
Feb 08, 2022	97.68	98.51	94.54	98.25	1,273,208	-1.77(-1.77%)
Feb 07, 2022	99.87	100.77	99.78	100.02	543,564	-0.41(-0.41%)
Feb 04, 2022	100.67	101.16	99.41	100.43	451,419	-0.80(-0.79%)
Feb 03, 2022	102.90		101.04	101.23	463,658	-1.99(-1.93%)
Feb 02, 2022	102.50	103.95	102.50	103.22	523,993	+0.84(+0.82%)
Feb 01, 2022	102.04	102.92	100.88	102.38	683,388	+0.13(+0.13%)
Jan 31, 2022	99.60	102.51		102.25	558,866	+2.41(+2.41%)
Jan 28, 2022	98.51	99.84	96.99	99.84	568,161	+1.49(+1.51%)
Jan 27, 2022	100.24	100.54	98.29	98.35	545,122	-1.33(-1.34%)
Jan 26, 2022	100.83	101.51	99.36	99.68	670,914	-0.26(-0.26%)
Jan 25, 2022	100.06	100.81	98.83	99.94	427,822	-1.32(-1.31%)
Jan 24, 2022	99.45	101.36	98.00	101.27	541,037	+0.63(+0.63%)
Jan 21, 2022	101.37	101.80	100.39	100.64	490,442	-1.03(-1.01%)
Jan 20, 2022	102.85	103.54	101.58	101.67	370,933	-0.56(-0.55%)
Jan 19, 2022	102.89	103.36	101.86	102.23	582,014	-0.20(-0.20%)
Jan 18, 2022	103.25	103.41	102.16	102.43	462,619	-1.96(-1.88%)
Jan 14, 2022				104.39	0	-1.15(-1.09%)
Jan 13, 2022	107.15	107.73	105.41	105.54	403,181	-1.71(-1.60%)
Jan 12, 2022	106.90	107.62	106.18	107.25	426,681	+0.36(+0.34%)
Jan 11, 2022	105.95	107.25	105.51	106.89	454,639	+1.19(+1.13%)
Jan 10, 2022	106.42	106.79	103.97	105.70	436,498	-1.59(-1.48%)
Jan 07, 2022	107.89	107.89	106.82	107.29	304,262	-0.31(-0.29%)
Jan 06, 2022	106.16	108.81	106.16	107.61	347,296	+0.49(+0.45%)
Jan 05, 2022	110.17	110.32	107.11	107.12	507,548	-3.43(-3.10%)
Jan 04, 2022	112.59	112.69	110.38	110.55	536,622	-1.03(-0.92%)

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.