Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	88.93	90.53	88.41	89.47	2,473,972	-0.57(-0.64%)
Feb 25, 2022	86.94	90.08	86.91	90.04	3,436,957	+3.20(+3.69%)
Feb 24, 2022	82.70	87.47	82.29	86.84	4,658,393	+1.94(+2.29%)
Feb 23, 2022	89.43	89.73	84.69	84.90	4,358,247	-5.30(-5.88%)
Feb 22, 2022	87.68	92.11	87.68	90.20	5,152,531	-6.20(-6.43%)
Feb 18, 2022				96.40	0	-0.50(-0.52%)
Feb 17, 2022	99.53	100.05	96.71	96.91	1,204,310	-3.49(-3.48%)
Feb 16, 2022	99.98	100.65	98.46	100.39	1,032,128	-0.22(-0.22%)
Feb 15, 2022	100.72	101.51	99.55	100.61	873,955	+1.46(+1.47%)
Feb 14, 2022	99.69	100.97	98.18	99.15	1,261,679	-1.11(-1.11%)
Feb 11, 2022	102.40	102.93	99.72	100.27	1,338,205	-2.16(-2.11%)
Feb 10, 2022	101.36	103.74	100.77	102.43	2,011,025	-1.16(-1.12%)
Feb 09, 2022	101.85	103.63	101.65	103.59	1,213,897	+3.26(+3.25%)
Feb 08, 2022	98.31	100.77	97.63	100.33	1,101,681	+1.44(+1.46%)
Feb 07, 2022	99.57	100.39	98.71	98.89	725,362	+0.05(+0.05%)
Feb 04, 2022	98.67	99.75	97.77	98.84	915,964	-0.25(-0.25%)
Feb 03, 2022	101.08	101.44	98.77	99.08	1,441,271	-3.70(-3.60%)
Feb 02, 2022	102.04	102.99	101.53	102.78	1,162,898	+1.14(+1.13%)
Feb 01, 2022	102.07	102.70	100.33	101.64	966,429	-0.02(-0.02%)
Jan 31, 2022	98.43	101.93		101.66	1,467,492	+3.41(+3.47%)
Jan 28, 2022	95.11	98.29	93.66	98.25	2,090,601	+3.64(+3.85%)
Jan 27, 2022	97.35	99.07	94.34	94.61	1,502,884	-2.73(-2.81%)
Jan 26, 2022	100.04	100.83	96.10	97.34	1,700,861	-0.84(-0.85%)
Jan 25, 2022	99.37	100.12	96.70	98.18	1,652,206	-3.05(-3.01%)
Jan 24, 2022	98.95	101.50	95.10	101.22	1,628,308	+0.86(+0.85%)
Jan 21, 2022	101.25	103.13	100.23	100.37	1,259,863	-1.56(-1.53%)
Jan 20, 2022	103.44	104.22	101.70	101.92	1,276,776	-0.72(-0.70%)
Jan 19, 2022	105.83	105.95	102.43	102.64	1,341,658	-2.61(-2.48%)
Jan 18, 2022	105.30	106.60	104.56	105.25	913,025	-1.70(-1.59%)
Jan 14, 2022				106.95	0	-2.24(-2.05%)
Jan 13, 2022	110.24	111.39	108.95	109.19	866,496	-1.21(-1.10%)
Jan 12, 2022	110.38	111.80	109.48	110.40	720,808	+0.46(+0.42%)
Jan 11, 2022	107.56	110.24	106.75	109.94	1,042,240	+2.11(+1.96%)
Jan 10, 2022	108.55	108.83	106.06	107.83	1,354,866	-1.95(-1.78%)
Jan 07, 2022	114.01	115.20	108.40	109.78	1,263,300	-4.46(-3.90%)
Jan 06, 2022	111.98	114.49	111.39	114.24	877,005	+1.44(+1.28%)
Jan 05, 2022	116.49	116.81	112.74	112.80	1,192,717	-3.75(-3.21%)
Jan 04, 2022	115.04	117.30	114.70	116.54	1,223,531	+1.34(+1.16%)
Jan 03, 2022	117.32	117.47	114.23	115.20	856,055	-1.70(-1.45%)
Dec 31, 2021	116.65	117.55	116.21	116.90	550,919	-0.57(-0.49%)
Dec 30, 2021	118.08	118.65	117.37	117.47	459,297	-0.19(-0.16%)
Dec 29, 2021	116.96	118.49	116.63	117.66	466,916	+0.71(+0.61%)
Dec 28, 2021	117.00	117.64	116.59	116.95	354,202	+0.18(+0.15%)
Dec 27, 2021	116.46	117.20	115.92	116.77	433,215	+0.86(+0.74%)
Dec 23, 2021	114.77	116.86	114.77	115.91	806,985	+1.46(+1.27%)
Dec 22, 2021	111.97	114.48	111.70	114.45	777,903	+2.17(+1.93%)
Dec 21, 2021	109.93	112.41	109.55	112.28	1,141,565	+3.03(+2.77%)
Dec 20, 2021	107.53	109.60	106.64	109.26	888,665	+0.07(+0.06%)
Dec 17, 2021	109.89	110.80	108.70	109.19	1,563,433	-1.80(-1.63%)
Dec 16, 2021	112.38	112.43	110.08	110.99	1,049,496	-1.14(-1.02%)
Dec 15, 2021	112.86	112.98	110.81	112.14	1,267,280	-0.31(-0.27%)
Dec 14, 2021	113.79	114.61	111.51	112.44	682,053	-2.31(-2.01%)
Dec 13, 2021	114.76	115.75	113.99	114.75	1,144,465	-0.02(-0.02%)
Dec 10, 2021	115.13	115.46	113.94	114.77	678,583	+0.51(+0.45%)
Dec 09, 2021	114.74	115.91	114.12	114.26	556,454	-1.00(-0.86%)
Dec 08, 2021	113.19	115.49	112.73	115.25	666,509	+1.34(+1.18%)
Dec 07, 2021	113.92	114.48	113.18	113.91	674,377	+1.50(+1.33%)
Dec 06, 2021	112.02	113.15	111.49	112.41	847,486	+1.36(+1.22%)
Dec 03, 2021	112.83	112.91	109.85	111.05	728,577	-0.99(-0.88%)
Dec 02, 2021	107.73	112.65	107.73	112.04	1,050,547	+4.18(+3.88%)

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.