Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.71	100.71	98.53	98.53	2,440	-1.97(-1.96%)
Apr 28, 2022	98.81	100.87	98.81	100.50	1,917	+1.52(+1.54%)
Apr 27, 2022	99.35	99.45	98.61	98.98	2,929	+0.15(+0.15%)
Apr 26, 2022	100.34	100.65	98.83	98.83	26,358	-2.53(-2.49%)
Apr 25, 2022	100.89	101.36	99.72	101.36	3,856	-0.38(-0.37%)
Apr 22, 2022	103.69	103.69	101.73	101.73	7,433	-2.16(-2.08%)
Apr 21, 2022	105.20	105.29	103.86	103.89	2,577	-1.49(-1.42%)
Apr 20, 2022	105.66	105.74	105.39	105.39	1,859	+0.34(+0.33%)
Apr 19, 2022	104.88	105.04	104.72	105.04	1,698	+0.75(+0.72%)
Apr 18, 2022	104.20	104.67	104.20	104.29	1,434	-0.13(-0.13%)
Apr 14, 2022	104.90	104.90	104.42	104.42	504	-0.50(-0.48%)
Apr 13, 2022	104.29	104.92	104.29	104.92	749	+1.07(+1.03%)
Apr 12, 2022	104.84	104.84	103.86	103.86	1,309	-0.51(-0.49%)
Apr 11, 2022	104.54	105.44	104.36	104.36	13,909	-0.72(-0.68%)
Apr 08, 2022	104.60	105.29	104.60	105.08	1,503	+0.30(+0.29%)
Apr 07, 2022	104.39	104.78	103.81	104.78	1,893	+0.38(+0.37%)
Apr 06, 2022	104.23	104.68	103.74	104.40	5,808	-0.72(-0.69%)
Apr 05, 2022	106.43	106.43	105.12	105.12	13,109	-1.72(-1.61%)
Apr 04, 2022	106.54	106.84	106.04	106.84	3,800	+0.10(+0.10%)
Apr 01, 2022	106.45	106.73	106.38	106.73	1,311	+0.62(+0.59%)
Mar 31, 2022	106.73	107.11	106.11	106.11	821	-1.34(-1.25%)
Mar 30, 2022	107.88	107.88	107.26	107.45	1,374	-0.28(-0.26%)
Mar 29, 2022	107.82	107.82	107.19	107.72	2,443	+1.38(+1.29%)
Mar 28, 2022	106.32	106.35	105.74	106.35	2,024	-0.12(-0.11%)
Mar 25, 2022	106.02	106.69	106.00	106.47	2,595	+0.61(+0.58%)
Mar 24, 2022	105.36	105.86	105.28	105.86	1,858	+1.01(+0.96%)
Mar 23, 2022	105.18	105.54	104.85	104.85	1,102	-1.19(-1.12%)
Mar 22, 2022	105.93	106.05	105.61	106.04	1,588	+1.33(+1.27%)
Mar 21, 2022	104.64	105.01	104.64	104.71	1,775	-0.17(-0.16%)
Mar 18, 2022	103.91	104.88	103.91	104.88	2,827	+0.69(+0.66%)
Mar 17, 2022	104.04	104.19	104.04	104.19	673	+0.96(+0.93%)
Mar 16, 2022	102.39	103.23	102.39	103.23	1,550	+2.55(+2.53%)
Mar 15, 2022	99.77	100.76	99.77	100.69	2,225	+0.86(+0.86%)
Mar 14, 2022	100.28	100.94	99.51	99.83	1,387	+0.03(+0.03%)
Mar 11, 2022	101.46	101.46	99.80	99.80	638	-0.99(-0.98%)
Mar 10, 2022	100.77	100.79	100.09	100.79	2,619	-0.46(-0.45%)
Mar 09, 2022	100.73	101.76	100.70	101.25	4,544	+2.34(+2.37%)
Mar 08, 2022	99.04	100.56	98.49	98.91	8,147	+0.66(+0.67%)
Mar 07, 2022	100.09	100.12	98.03	98.25	53,085	-2.65(-2.63%)
Mar 04, 2022	101.16	101.16	100.30	100.90	6,262	-1.74(-1.70%)
Mar 03, 2022	104.06	104.06	102.38	102.64	11,231	-1.07(-1.03%)
Mar 02, 2022	102.66	103.83	102.66	103.71	18,054	+1.57(+1.54%)
Mar 01, 2022	104.31	104.31	101.91	102.14	4,500	-2.24(-2.15%)
Feb 28, 2022	103.76	104.39	103.37	104.39	1,748	-1.34(-1.27%)
Feb 25, 2022	104.09	105.72	104.78	105.72	3,996	+2.53(+2.45%)
Feb 24, 2022	100.93	103.30	100.74	103.20	6,986	-1.29(-1.24%)
Feb 23, 2022	106.66	106.66	104.22	104.49	18,149	-1.73(-1.63%)
Feb 22, 2022	106.59	106.76	104.97	106.22	6,889	-0.85(-0.79%)
Feb 18, 2022				107.07	0	-0.72(-0.67%)
Feb 17, 2022	108.03	108.61	107.78	107.78	2,188	-1.70(-1.55%)
Feb 16, 2022	108.84	109.72	108.84	109.48	3,632	+0.24(+0.22%)
Feb 15, 2022	108.68	109.61	108.50	109.24	13,030	+1.53(+1.42%)
Feb 14, 2022	107.97	107.97	107.27	107.71	3,666	-1.00(-0.92%)
Feb 11, 2022	109.94	110.24	108.72	108.72	1,797	-1.18(-1.08%)
Feb 10, 2022	109.99	111.27	109.90	109.90	1,015	-1.31(-1.18%)
Feb 09, 2022	110.84	111.40	110.84	111.22	5,153	+1.04(+0.94%)
Feb 08, 2022	109.33	110.18	109.03	110.18	4,520	+1.12(+1.03%)
Feb 07, 2022	108.84	109.51	108.44	109.06	25,398	+0.22(+0.20%)
Feb 04, 2022	108.23	109.36	108.07	108.84	3,376	+0.59(+0.55%)
Feb 03, 2022	108.73		108.25	108.25	10,693	-1.57(-1.43%)
Feb 02, 2022	109.24	109.86	108.95	109.82	22,019	+0.77(+0.71%)

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.