Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	102.73	103.35	101.97	101.99	1,134,965	-0.46(-0.45%)
Mar 30, 2022	103.63	103.63	102.14	102.45	835,009	-0.55(-0.54%)
Mar 29, 2022	103.00	103.63	102.23	103.01	1,189,820	+1.68(+1.66%)
Mar 28, 2022	99.30	101.44	99.30	101.33	1,603,362	+1.68(+1.68%)
Mar 25, 2022	100.88	101.55	98.59	99.65	1,745,716	-1.23(-1.22%)
Mar 24, 2022	100.31	100.91	99.84	100.88	953,646	+0.83(+0.83%)
Mar 23, 2022	100.94	100.94	99.09	100.06	1,434,383	-1.29(-1.28%)
Mar 22, 2022	101.44	102.59	100.62	101.35	1,051,278	+0.13(+0.13%)
Mar 21, 2022	101.06	101.82	99.84	101.22	1,285,282	-0.53(-0.52%)
Mar 18, 2022	99.74	102.18	99.74	101.75	2,537,599	-1.02(-0.99%)
Mar 17, 2022	100.62	103.16	99.98	102.77	1,388,024	+1.12(+1.10%)
Mar 16, 2022	97.76	102.17	97.76	101.65	2,435,739	+4.42(+4.55%)
Mar 15, 2022	96.13	98.26	95.51	97.23	1,169,914	+2.49(+2.63%)
Mar 14, 2022	94.52	95.57	94.01	94.75	1,630,097	+0.32(+0.33%)
Mar 11, 2022	94.97	95.58	93.76	94.43	1,425,463	+0.00(+0.00%)
Mar 10, 2022	91.82	94.81	91.44	94.43	1,237,865	+0.90(+0.96%)
Mar 09, 2022	92.25	94.63	92.03	93.53	1,428,137	+3.14(+3.48%)
Mar 08, 2022	90.59	92.15	89.21	90.39	2,332,222	-0.69(-0.76%)
Mar 07, 2022	94.59	94.83	90.61	91.08	2,395,808	-3.79(-3.99%)
Mar 04, 2022	92.47	95.21	91.88	94.86	1,851,351	+1.98(+2.13%)
Mar 03, 2022	94.13	94.38	92.09	92.88	2,196,701	-0.44(-0.48%)
Mar 02, 2022	92.18	94.09	91.37	93.33	2,542,337	+2.81(+3.10%)
Mar 01, 2022	89.48	91.33	89.09	90.52	1,747,864	+1.04(+1.16%)
Feb 28, 2022	88.94	90.54	88.42	89.48	2,473,726	-0.57(-0.64%)
Feb 25, 2022	86.95	90.09	86.92	90.05	3,436,615	+3.20(+3.69%)
Feb 24, 2022	82.71	87.48	82.29	86.85	4,657,929	+1.94(+2.29%)
Feb 23, 2022	89.44	89.74	84.70	84.91	4,357,813	-5.30(-5.88%)
Feb 22, 2022	87.69	92.12	87.69	90.21	5,152,018	-6.20(-6.43%)
Feb 18, 2022				96.41	0	-0.50(-0.52%)
Feb 17, 2022	99.54	100.06	96.72	96.92	1,204,190	-3.49(-3.48%)
Feb 16, 2022	99.99	100.66	98.47	100.41	1,032,025	-0.22(-0.22%)
Feb 15, 2022	100.73	101.52	99.56	100.62	873,868	+1.46(+1.47%)
Feb 14, 2022	99.70	100.98	98.19	99.16	1,261,553	-1.11(-1.11%)
Feb 11, 2022	102.41	102.94	99.73	100.28	1,338,071	-2.16(-2.11%)
Feb 10, 2022	101.37	103.75	100.78	102.44	2,010,825	-1.16(-1.12%)
Feb 09, 2022	101.86	103.64	101.66	103.60	1,213,776	+3.26(+3.25%)
Feb 08, 2022	98.31	100.78	97.64	100.34	1,101,571	+1.44(+1.46%)
Feb 07, 2022	99.58	100.39	98.72	98.90	725,289	+0.05(+0.05%)
Feb 04, 2022	98.68	99.76	97.78	98.85	915,873	-0.25(-0.25%)
Feb 03, 2022	101.08	101.45	98.78	99.09	1,441,127	-3.70(-3.60%)
Feb 02, 2022	102.05	103.00	101.54	102.79	1,162,783	+1.14(+1.13%)
Feb 01, 2022	102.08	102.71	100.34	101.65	966,333	-0.02(-0.02%)
Jan 31, 2022	98.44	101.94		101.67	1,467,346	+3.41(+3.47%)
Jan 28, 2022	95.12	98.30	93.67	98.26	2,090,393	+3.64(+3.84%)
Jan 27, 2022	97.36	99.08	94.35	94.62	1,502,734	-2.73(-2.81%)
Jan 26, 2022	100.05	100.84	96.11	97.35	1,700,691	-0.84(-0.85%)
Jan 25, 2022	99.38	100.13	96.71	98.19	1,652,042	-3.05(-3.01%)
Jan 24, 2022	98.96	101.51	95.11	101.23	1,628,146	+0.86(+0.85%)
Jan 21, 2022	101.26	103.14	100.24	100.38	1,259,738	-1.56(-1.53%)
Jan 20, 2022	103.45	104.23	101.71	101.93	1,276,649	-0.72(-0.70%)
Jan 19, 2022	105.84	105.97	102.44	102.65	1,341,524	-2.61(-2.48%)
Jan 18, 2022	105.31	106.61	104.58	105.27	912,934	-1.69(-1.58%)
Jan 14, 2022				106.96	0	-2.24(-2.05%)
Jan 13, 2022	110.25	111.40	108.96	109.20	866,410	-1.21(-1.10%)
Jan 12, 2022	110.39	111.81	109.49	110.41	720,736	+0.46(+0.42%)
Jan 11, 2022	107.57	110.25	106.76	109.95	1,042,137	+2.11(+1.96%)
Jan 10, 2022	108.56	108.84	106.07	107.84	1,354,731	-1.95(-1.78%)
Jan 07, 2022	114.02	115.21	108.41	109.79	1,263,174	-4.46(-3.90%)
Jan 06, 2022	111.99	114.50	111.40	114.25	876,918	+1.44(+1.28%)
Jan 05, 2022	116.50	116.82	112.75	112.81	1,192,599	-3.75(-3.21%)
Jan 04, 2022	115.06	117.31	114.72	116.55	1,223,409	+1.34(+1.16%)

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.