Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	97.76	99.42	97.59	98.99	1,534,632	+0.12(+0.12%)
Feb 25, 2022	97.58	98.95	97.23	98.87	820,516	+1.73(+1.78%)
Feb 24, 2022	91.52	97.31	91.16	97.14	1,233,779	+2.68(+2.83%)
Feb 23, 2022	97.66	97.82	94.29	94.47	707,558	-2.17(-2.24%)
Feb 22, 2022	97.00	98.28	95.67	96.64	663,146	-1.26(-1.29%)
Feb 18, 2022				97.90	0	-0.97(-0.98%)
Feb 17, 2022	100.76	100.96	98.72	98.86	741,643	-2.89(-2.84%)
Feb 16, 2022	101.18	102.07	100.34	101.75	536,285	-0.03(-0.03%)
Feb 15, 2022	101.09	101.78	100.72	101.78	595,385	+2.19(+2.20%)
Feb 14, 2022	99.47	100.41	98.63	99.60	398,438	+0.03(+0.03%)
Feb 11, 2022	102.49	102.92	99.26	99.57	695,080	-2.92(-2.85%)
Feb 10, 2022	103.03	104.66	101.99	102.49	572,547	-2.30(-2.19%)
Feb 09, 2022	104.16	104.86	104.03	104.78	621,387	+1.85(+1.79%)
Feb 08, 2022	101.56	103.17	101.25	102.94	1,814,572	+1.10(+1.08%)
Feb 07, 2022	102.96	103.33	101.54	101.83	541,230	-0.88(-0.86%)
Feb 04, 2022	101.87	103.69	101.29	102.71	909,559	+1.29(+1.27%)
Feb 03, 2022	102.61		101.17	101.42	484,473	-3.78(-3.59%)
Feb 02, 2022	105.47	105.57	104.12	105.20	667,846	+1.13(+1.09%)
Feb 01, 2022	103.68	104.17	102.41	104.07	934,103	+0.72(+0.70%)
Jan 31, 2022	100.79	103.42		103.35	957,121	+2.77(+2.76%)
Jan 28, 2022	98.18	100.58	96.70	100.57	1,814,773	+3.13(+3.21%)
Jan 27, 2022	99.53	100.12	97.07	97.45	912,812	-0.64(-0.65%)
Jan 26, 2022	100.38	101.31	97.10	98.08	714,469	+0.02(+0.02%)
Jan 25, 2022	98.34	99.47	97.08	98.06	713,861	-2.04(-2.04%)
Jan 24, 2022	97.90	100.29	94.74	100.10	2,085,205	+0.46(+0.46%)
Jan 21, 2022	101.41	102.31	99.54	99.65	1,044,735	-2.37(-2.33%)
Jan 20, 2022	104.20	105.33	101.94	102.02	1,162,680	-1.43(-1.38%)
Jan 19, 2022	105.19	105.84	103.36	103.44	575,015	-1.31(-1.25%)
Jan 18, 2022	105.69	105.86	104.42	104.75	1,434,899	-2.42(-2.26%)
Jan 14, 2022				107.18	0	+0.07(+0.06%)
Jan 13, 2022	110.12	110.17	106.77	107.11	1,042,949	-2.55(-2.33%)
Jan 12, 2022	109.85	110.45	109.16	109.66	342,651	+0.50(+0.46%)
Jan 11, 2022	107.79	109.16	107.13	109.16	393,338	+1.15(+1.07%)
Jan 10, 2022	106.57	108.05	105.10	108.01	2,414,493	+0.07(+0.06%)
Jan 07, 2022	108.96	109.43	107.54	107.94	749,094	-1.06(-0.98%)
Jan 06, 2022	108.70	109.83	108.08	109.00	685,268	-0.30(-0.28%)
Jan 05, 2022	112.33	112.36	109.28	109.31	476,924	-3.42(-3.03%)
Jan 04, 2022	113.92	114.02	112.00	112.72	446,144	-1.06(-0.93%)
Jan 03, 2022	113.44	114.00	112.92	113.78	1,092,102	+0.82(+0.73%)
Dec 31, 2021	113.56	113.69	112.94	112.96	610,566	-0.54(-0.48%)
Dec 30, 2021	114.14	114.45	113.43	113.50	539,916	-0.53(-0.46%)
Dec 29, 2021	114.08	114.33	113.50	114.02	497,895	-0.07(-0.06%)
Dec 28, 2021	114.77	114.77	113.76	114.09	768,727	-0.35(-0.31%)
Dec 27, 2021	113.04	114.44	113.04	114.44	710,884	+2.02(+1.80%)
Dec 23, 2021	112.11	112.85	111.87	112.42	456,171	+0.67(+0.60%)
Dec 22, 2021	110.29	111.76	110.21	111.75	556,968	+1.58(+1.44%)
Dec 21, 2021	109.10	110.31	107.95	110.17	1,308,123	+2.05(+1.90%)
Dec 20, 2021	108.10	108.23	107.13	108.11	1,235,886	-1.26(-1.15%)
Dec 17, 2021	109.38	110.48	108.57	109.37	727,832	-0.76(-0.69%)
Dec 16, 2021	112.90	112.92	109.68	110.14	605,112	-2.31(-2.05%)
Dec 15, 2021	110.23	112.54	109.23	112.44	1,020,176	+2.37(+2.16%)
Dec 14, 2021	110.20	110.83	109.05	110.07	851,071	-1.38(-1.24%)
Dec 13, 2021	112.70	112.78	111.37	111.44	663,253	+26.04(+30.49%)
Dec 10, 2021	112.25	112.68	85.40	85.40	968,877	-26.09(-23.40%)
Dec 09, 2021	112.46	112.82	111.44	111.49	1,822,052	-1.12(-1.00%)
Dec 08, 2021	112.29	112.74	111.81	112.61	472,919	+0.60(+0.54%)
Dec 07, 2021	110.92	112.11	110.81	112.01	692,846	+2.89(+2.64%)
Dec 06, 2021	108.38	109.43	107.46	109.12	656,066	+0.98(+0.91%)
Dec 03, 2021	110.11	110.31	106.88	108.14	759,231	-1.39(-1.27%)
Dec 02, 2021	108.20	109.97	107.94	109.53	745,076	+17.35(+18.82%)

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.