Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	100.38	101.03	99.08	99.08	770,641	-1.47(-1.46%)
Mar 30, 2022	101.53	101.91	100.00	100.54	709,961	-1.42(-1.39%)
Mar 29, 2022	100.48	102.25	100.16	101.96	762,380	+2.73(+2.75%)
Mar 28, 2022	97.96	99.26	97.33	99.23	1,148,885	+0.99(+1.00%)
Mar 25, 2022	99.10	99.19	97.10	98.25	410,250	-0.64(-0.65%)
Mar 24, 2022	98.01	98.90	96.72	98.89	601,060	+1.60(+1.65%)
Mar 23, 2022	98.22	99.08	97.20	97.29	776,710	-1.78(-1.80%)
Mar 22, 2022	97.67	99.44	97.53	99.07	525,362	+1.68(+1.73%)
Mar 21, 2022	98.00	98.45	96.28	97.39	683,667	-1.05(-1.07%)
Mar 18, 2022	95.51	98.56	95.51	98.44	1,267,999	+2.33(+2.43%)
Mar 17, 2022	93.51	96.11	93.27	96.11	1,390,199	+2.07(+2.20%)
Mar 16, 2022	91.57	94.09	90.92	94.04	2,198,397	+3.76(+4.17%)
Mar 15, 2022	88.55	90.44	88.19	90.28	1,379,348	+2.13(+2.41%)
Mar 14, 2022	89.82	90.65	87.61	88.15	1,034,221	-1.72(-1.92%)
Mar 11, 2022	93.09	93.09	89.87	89.87	504,853	-2.38(-2.58%)
Mar 10, 2022	91.46	92.45	90.84	92.26	943,425	-0.64(-0.69%)
Mar 09, 2022	91.56	93.37	91.39	92.90	794,690	+3.48(+3.89%)
Mar 08, 2022	89.59	91.83	88.48	89.42	1,626,816	-0.36(-0.41%)
Mar 07, 2022	94.13	94.25	89.77	89.78	1,137,020	-4.15(-4.41%)
Mar 04, 2022	95.11	95.68	92.97	93.93	814,576	-1.81(-1.89%)
Mar 03, 2022	98.19	98.24	95.33	95.74	982,960	-2.05(-2.09%)
Mar 02, 2022	96.85	98.18	95.96	97.79	817,856	+1.62(+1.69%)
Mar 01, 2022	97.19	97.89	95.54	96.17	664,974	-1.40(-1.43%)
Feb 28, 2022	96.52	98.21	96.20	97.56	1,200,664	+0.25(+0.25%)
Feb 25, 2022	95.41	97.37	95.05	97.32	1,100,254	+1.98(+2.08%)
Feb 24, 2022	88.61	95.55	88.41	95.34	1,603,396	+3.89(+4.25%)
Feb 23, 2022	94.71	95.00	91.37	91.45	1,095,061	-2.44(-2.60%)
Feb 22, 2022	94.51	95.85	93.18	93.89	1,202,127	-1.33(-1.40%)
Feb 18, 2022				95.22	0	-1.38(-1.43%)
Feb 17, 2022	99.00	99.02	96.39	96.60	796,748	-3.21(-3.22%)
Feb 16, 2022	99.19	100.07	98.32	99.81	953,056	-0.22(-0.22%)
Feb 15, 2022	98.83	100.22	98.73	100.03	715,305	+2.58(+2.65%)
Feb 14, 2022	97.91	99.06	96.84	97.45	755,715	-0.65(-0.66%)
Feb 11, 2022	100.84	101.47	97.45	98.09	932,132	-2.56(-2.54%)
Feb 10, 2022	100.37	103.15	99.98	100.66	1,741,099	-1.58(-1.54%)
Feb 09, 2022	100.69	102.24	100.62	102.23	867,395	+2.95(+2.98%)
Feb 08, 2022	97.71	99.51	97.28	99.28	1,448,894	+1.19(+1.21%)
Feb 07, 2022	98.06	99.55	97.77	98.09	997,157	+0.03(+0.03%)
Feb 04, 2022	96.58	98.93	96.20	98.06	939,572	+1.35(+1.40%)
Feb 03, 2022	97.63		96.42	96.71	1,012,146	-2.89(-2.90%)
Feb 02, 2022	100.44	100.44	98.66	99.59	1,303,418	-0.23(-0.23%)
Feb 01, 2022	99.32	99.96	97.55	99.82	1,771,703	+1.03(+1.05%)
Jan 31, 2022	94.86	98.81		98.78	2,144,217	+3.99(+4.21%)
Jan 28, 2022	92.21	94.81	90.82	94.80	1,187,445	+2.77(+3.01%)
Jan 27, 2022	94.69	95.34	91.74	92.03	1,150,794	-1.34(-1.43%)
Jan 26, 2022	96.45	97.31	92.96	93.37	1,455,571	-1.07(-1.14%)
Jan 25, 2022	95.72	96.27	93.58	94.44	1,520,045	-3.02(-3.10%)
Jan 24, 2022	93.71	97.61	91.30	97.46	2,752,884	+1.89(+1.98%)
Jan 21, 2022	97.54	98.34	95.51	95.57	2,868,256	-2.32(-2.37%)
Jan 20, 2022	100.17	101.70	97.83	97.90	1,911,158	-1.23(-1.24%)
Jan 19, 2022	100.44	101.42	99.12	99.13	1,954,937	-0.75(-0.75%)
Jan 18, 2022	101.01	101.58	99.69	99.88	1,987,602	-2.66(-2.59%)
Jan 14, 2022				102.54	0	-0.66(-0.64%)
Jan 13, 2022	106.47	106.47	103.04	103.20	1,333,189	-2.83(-2.67%)
Jan 12, 2022	106.98	107.84	105.38	106.02	932,463	-0.45(-0.43%)
Jan 11, 2022	104.87	106.56	104.17	106.47	1,311,382	+1.67(+1.60%)
Jan 10, 2022	103.59	104.90	101.33	104.80	3,000,763	-0.07(-0.07%)
Jan 07, 2022	106.51	107.45	104.83	104.87	2,044,505	-1.74(-1.63%)
Jan 06, 2022	106.13	107.72	104.93	106.61	2,105,200	+0.22(+0.20%)
Jan 05, 2022	110.31	110.46	106.37	106.40	2,239,065	-4.28(-3.87%)
Jan 04, 2022	112.41	112.44	109.36	110.68	1,462,723	-1.61(-1.43%)

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.