Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	102.85	103.48	102.09	102.11	1,133,591	-0.47(-0.45%)
Mar 30, 2022	103.75	103.75	102.26	102.58	833,998	-0.55(-0.54%)
Mar 29, 2022	103.12	103.75	102.36	103.13	1,188,379	+1.68(+1.66%)
Mar 28, 2022	99.42	101.56	99.42	101.45	1,601,421	+1.68(+1.68%)
Mar 25, 2022	101.01	101.67	98.71	99.77	1,743,602	-1.24(-1.22%)
Mar 24, 2022	100.43	101.04	99.96	101.01	952,491	+0.83(+0.83%)
Mar 23, 2022	101.07	101.07	99.21	100.18	1,432,647	-1.29(-1.28%)
Mar 22, 2022	101.56	102.72	100.74	101.47	1,050,005	+0.13(+0.13%)
Mar 21, 2022	101.18	101.94	99.96	101.34	1,283,726	-0.53(-0.52%)
Mar 18, 2022	99.86	102.30	99.86	101.88	2,534,526	-1.02(-0.99%)
Mar 17, 2022	100.74	103.29	100.10	102.89	1,386,343	+1.12(+1.10%)
Mar 16, 2022	97.87	102.29	97.87	101.78	2,432,790	+4.43(+4.55%)
Mar 15, 2022	96.24	98.38	95.62	97.35	1,168,497	+2.49(+2.62%)
Mar 14, 2022	94.63	95.69	94.12	94.86	1,628,123	+0.32(+0.33%)
Mar 11, 2022	95.09	95.70	93.87	94.54	1,423,737	+0.00(+0.00%)
Mar 10, 2022	91.94	94.93	91.55	94.54	1,236,366	+0.90(+0.96%)
Mar 09, 2022	92.36	94.74	92.14	93.64	1,426,407	+3.15(+3.48%)
Mar 08, 2022	90.70	92.26	89.31	90.50	2,329,399	-0.69(-0.76%)
Mar 07, 2022	94.70	94.95	90.72	91.19	2,392,908	-3.79(-3.99%)
Mar 04, 2022	92.58	95.32	91.99	94.98	1,849,110	+1.98(+2.13%)
Mar 03, 2022	94.25	94.50	92.21	93.00	2,194,041	-0.44(-0.48%)
Mar 02, 2022	92.29	94.20	91.48	93.44	2,539,259	+2.81(+3.10%)
Mar 01, 2022	89.59	91.44	89.19	90.63	1,745,748	+1.04(+1.16%)
Feb 28, 2022	89.05	90.65	88.53	89.59	2,470,731	-0.57(-0.63%)
Feb 25, 2022	87.05	90.20	87.02	90.16	3,432,454	+3.21(+3.69%)
Feb 24, 2022	82.81	87.59	82.39	86.95	4,652,290	+1.94(+2.29%)
Feb 23, 2022	89.55	89.85	84.80	85.01	4,352,537	-5.31(-5.88%)
Feb 22, 2022	87.79	92.24	87.79	90.32	5,145,780	-6.21(-6.43%)
Feb 18, 2022				96.53	0	-0.50(-0.52%)
Feb 17, 2022	99.66	100.18	96.84	97.03	1,202,732	-3.49(-3.48%)
Feb 16, 2022	100.11	100.78	98.59	100.53	1,030,776	-0.22(-0.22%)
Feb 15, 2022	100.85	101.64	99.68	100.74	872,810	+1.46(+1.47%)
Feb 14, 2022	99.82	101.10	98.31	99.28	1,260,026	-1.12(-1.11%)
Feb 11, 2022	102.53	103.06	99.86	100.40	1,336,451	-2.16(-2.11%)
Feb 10, 2022	101.49	103.87	100.90	102.56	2,008,390	-1.16(-1.12%)
Feb 09, 2022	101.99	103.77	101.78	103.72	1,212,306	+3.27(+3.25%)
Feb 08, 2022	98.43	100.90	97.76	100.46	1,100,237	+1.44(+1.46%)
Feb 07, 2022	99.70	100.52	98.84	99.02	724,411	+0.05(+0.05%)
Feb 04, 2022	98.80	99.89	97.90	98.97	914,764	-0.25(-0.25%)
Feb 03, 2022	101.21	101.57	98.90	99.21	1,439,382	-3.70(-3.60%)
Feb 02, 2022	102.17	103.13	101.67	102.92	1,161,375	+1.14(+1.13%)
Feb 01, 2022	102.20	102.84	100.46	101.77	965,163	-0.02(-0.02%)
Jan 31, 2022	98.56	102.07		101.79	1,465,569	+3.42(+3.47%)
Jan 28, 2022	95.24	98.41	93.78	98.38	2,087,862	+3.64(+3.85%)
Jan 27, 2022	97.48	99.20	94.46	94.73	1,500,915	-2.73(-2.81%)
Jan 26, 2022	100.17	100.96	96.22	97.47	1,698,632	-0.84(-0.85%)
Jan 25, 2022	99.50	100.25	96.83	98.31	1,650,042	-3.05(-3.01%)
Jan 24, 2022	99.08	101.63	95.22	101.36	1,626,175	+0.86(+0.85%)
Jan 21, 2022	101.39	103.26	100.36	100.50	1,258,212	-1.56(-1.53%)
Jan 20, 2022	103.58	104.36	101.83	102.06	1,275,103	-0.72(-0.70%)
Jan 19, 2022	105.97	106.09	102.56	102.78	1,339,900	-2.62(-2.48%)
Jan 18, 2022	105.43	106.74	104.70	105.39	911,829	-1.70(-1.59%)
Jan 14, 2022				107.09	0	-2.24(-2.05%)
Jan 13, 2022	110.39	111.53	109.09	109.33	865,361	-1.21(-1.10%)
Jan 12, 2022	110.53	111.95	109.62	110.55	719,864	+0.46(+0.42%)
Jan 11, 2022	107.70	110.39	106.89	110.08	1,040,875	+2.11(+1.96%)
Jan 10, 2022	108.69	108.98	106.20	107.97	1,353,091	-1.95(-1.78%)
Jan 07, 2022	114.16	115.35	108.54	109.92	1,261,645	-4.46(-3.90%)
Jan 06, 2022	112.12	114.64	111.53	114.39	875,856	+1.44(+1.28%)
Jan 05, 2022	116.65	116.96	112.89	112.94	1,191,155	-3.75(-3.21%)
Jan 04, 2022	115.19	117.46	114.86	116.70	1,221,928	+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.