Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	105.30	108.23	105.30	107.98	125,712	+1.17(+1.10%)
Feb 25, 2022	104.40	107.02	105.13	106.81	75,979	+2.64(+2.53%)
Feb 24, 2022	103.64	104.70	102.07	104.17	133,665	-1.02(-0.97%)
Feb 23, 2022	110.43	110.83	104.78	105.19	115,570	-4.37(-3.99%)
Feb 22, 2022	110.76	111.94	107.00	109.56	184,851	+0.94(+0.86%)
Feb 18, 2022				108.62	0	+0.86(+0.80%)
Feb 17, 2022	107.25	109.31	105.57	107.76	87,855	-0.64(-0.59%)
Feb 16, 2022	105.31	109.04	105.00	108.39	80,450	+2.42(+2.28%)
Feb 15, 2022	103.64	106.46	101.68	105.98	98,816	+2.86(+2.78%)
Feb 14, 2022	101.59	103.45	101.44	103.11	115,571	+1.41(+1.38%)
Feb 11, 2022	99.75	102.15	99.66	101.71	165,059	+1.98(+1.98%)
Feb 10, 2022	99.17	100.90	99.03	99.73	105,119	-0.94(-0.93%)
Feb 09, 2022	100.36	100.95	99.94	100.67	140,129	+0.87(+0.87%)
Feb 08, 2022	98.16	100.18	97.36	99.80	165,007	+1.64(+1.67%)
Feb 07, 2022	98.36	98.96	96.74	98.16	124,234	-0.27(-0.28%)
Feb 04, 2022	101.31	101.31	97.39	98.43	141,836	-3.70(-3.62%)
Feb 03, 2022	102.13		101.50	102.13	99,934	-1.04(-1.00%)
Feb 02, 2022	103.14	104.18	101.04	103.16	95,797	-0.28(-0.27%)
Feb 01, 2022	101.79	104.46	100.37	103.45	104,507	+0.76(+0.74%)
Jan 31, 2022	99.29	102.76		102.68	144,352	+2.15(+2.14%)
Jan 28, 2022	100.73	100.89	97.50	100.53	75,920	-0.50(-0.49%)
Jan 27, 2022	104.15	105.51	100.46	101.03	135,585	-3.51(-3.36%)
Jan 26, 2022	106.82	107.94	102.61	104.54	93,028	-1.25(-1.18%)
Jan 25, 2022	106.04	107.19	102.19	105.79	92,012	-2.03(-1.89%)
Jan 24, 2022	104.62	108.69	103.28	107.83	234,737	+1.81(+1.71%)
Jan 21, 2022	106.46	109.05	104.95	106.02	192,222	-0.55(-0.51%)
Jan 20, 2022	108.71	110.31	105.90	106.56	94,303	-1.97(-1.81%)
Jan 19, 2022	112.30	112.30	107.98	108.53	117,046	-3.45(-3.08%)
Jan 18, 2022	113.53	113.53	111.43	111.98	96,607	-1.94(-1.70%)
Jan 14, 2022				113.92	0	-0.47(-0.41%)
Jan 13, 2022	112.16	114.88	111.88	114.39	92,942	+2.51(+2.25%)
Jan 12, 2022	111.08	112.58	110.49	111.87	98,898	+0.42(+0.38%)
Jan 11, 2022	111.34	111.66	109.09	111.45	106,813	+0.67(+0.61%)
Jan 10, 2022	111.48	111.77	109.83	110.78	127,772	-1.59(-1.42%)
Jan 07, 2022	113.32	114.50	111.59	112.37	199,834	-1.12(-0.99%)
Jan 06, 2022	108.83	113.52	108.83	113.50	206,633	+4.32(+3.96%)
Jan 05, 2022	109.06	110.47	108.31	109.18	99,518	-0.15(-0.13%)
Jan 04, 2022	107.37	109.45	107.03	109.32	57,278	+2.02(+1.89%)
Jan 03, 2022	107.08	109.01	105.89	107.30	60,026	-0.32(-0.30%)
Dec 31, 2021	106.60	108.30	106.60	107.62	44,615	+0.13(+0.12%)
Dec 30, 2021	110.50	110.50	107.44	107.49	55,557	-2.37(-2.15%)
Dec 29, 2021	109.43	110.97	108.80	109.86	44,934	+0.29(+0.27%)
Dec 28, 2021	108.90	110.47	108.90	109.57	43,078	+0.17(+0.15%)
Dec 27, 2021	108.33	109.67	107.47	109.40	76,289	+1.54(+1.42%)
Dec 23, 2021	107.42	108.18	107.04	107.86	63,279	+1.14(+1.07%)
Dec 22, 2021	104.81	106.90	103.98	106.72	68,608	+2.74(+2.63%)
Dec 21, 2021	101.26	104.38	101.26	103.98	114,491	+3.55(+3.53%)
Dec 20, 2021	101.84	102.67	98.39	100.43	146,706	-3.78(-3.63%)
Dec 17, 2021	104.13	105.74	103.15	104.22	302,730	-0.16(-0.15%)
Dec 16, 2021	106.54	107.16	104.02	104.38	170,807	-1.53(-1.44%)
Dec 15, 2021	103.91	106.16	103.23	105.90	222,455	+2.05(+1.98%)
Dec 14, 2021	104.32	106.81	102.47	103.85	123,952	-0.35(-0.34%)
Dec 13, 2021	104.17	105.47	103.17	104.20	82,145	-0.47(-0.45%)
Dec 10, 2021	104.72	105.44	103.94	104.67	46,440	+0.28(+0.27%)
Dec 09, 2021	104.92	105.14	104.16	104.39	64,797	-1.24(-1.17%)
Dec 08, 2021	106.44	107.52	105.19	105.63	105,911	-1.13(-1.06%)
Dec 07, 2021	107.44	109.97	106.16	106.76	159,494	-0.14(-0.13%)
Dec 06, 2021	106.97	107.57	105.93	106.90	153,837	+1.10(+1.04%)
Dec 03, 2021	105.08	106.12	103.51	105.79	164,792	+1.41(+1.35%)
Dec 02, 2021	101.08	105.16	99.87	104.39	167,901	+4.39(+4.39%)

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.