Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	97.75	99.41	97.58	98.98	1,534,803	+0.12(+0.12%)
Feb 25, 2022	97.57	98.94	97.22	98.86	820,608	+1.73(+1.78%)
Feb 24, 2022	91.51	97.30	91.15	97.13	1,233,917	+2.68(+2.83%)
Feb 23, 2022	97.65	97.81	94.28	94.46	707,637	-2.17(-2.24%)
Feb 22, 2022	96.99	98.27	95.66	96.63	663,220	-1.26(-1.29%)
Feb 18, 2022				97.89	0	-0.97(-0.98%)
Feb 17, 2022	100.75	100.95	98.71	98.85	741,726	-2.89(-2.84%)
Feb 16, 2022	101.17	102.06	100.33	101.74	536,345	-0.03(-0.03%)
Feb 15, 2022	101.08	101.77	100.71	101.77	595,451	+2.19(+2.20%)
Feb 14, 2022	99.46	100.40	98.62	99.59	398,483	+0.03(+0.03%)
Feb 11, 2022	102.48	102.91	99.25	99.56	695,158	-2.92(-2.85%)
Feb 10, 2022	103.02	104.64	101.98	102.48	572,611	-2.30(-2.19%)
Feb 09, 2022	104.15	104.85	104.02	104.77	621,456	+1.85(+1.79%)
Feb 08, 2022	101.55	103.16	101.24	102.93	1,814,775	+1.10(+1.08%)
Feb 07, 2022	102.94	103.32	101.53	101.82	541,291	-0.88(-0.86%)
Feb 04, 2022	101.86	103.68	101.28	102.70	909,661	+1.29(+1.27%)
Feb 03, 2022	102.59		101.16	101.41	484,527	-3.78(-3.59%)
Feb 02, 2022	105.45	105.56	104.11	105.19	667,920	+1.13(+1.09%)
Feb 01, 2022	103.67	104.15	102.40	104.06	934,207	+0.72(+0.70%)
Jan 31, 2022	100.78	103.40		103.34	957,228	+2.77(+2.76%)
Jan 28, 2022	98.17	100.57	96.69	100.56	1,814,976	+3.13(+3.21%)
Jan 27, 2022	99.52	100.11	97.06	97.44	912,914	-0.63(-0.65%)
Jan 26, 2022	100.37	101.29	97.08	98.07	714,548	+0.02(+0.02%)
Jan 25, 2022	98.33	99.46	97.07	98.05	713,941	-2.04(-2.04%)
Jan 24, 2022	97.89	100.28	94.73	100.09	2,085,438	+0.46(+0.46%)
Jan 21, 2022	101.40	102.30	99.53	99.63	1,044,852	-2.37(-2.33%)
Jan 20, 2022	104.19	105.32	101.93	102.01	1,162,810	-1.43(-1.38%)
Jan 19, 2022	105.18	105.83	103.35	103.43	575,079	-1.31(-1.25%)
Jan 18, 2022	105.68	105.85	104.41	104.74	1,435,059	-2.42(-2.26%)
Jan 14, 2022				107.16	0	+0.07(+0.06%)
Jan 13, 2022	110.10	110.16	106.75	107.10	1,043,066	-2.55(-2.32%)
Jan 12, 2022	109.84	110.44	109.15	109.64	342,689	+0.50(+0.46%)
Jan 11, 2022	107.78	109.15	107.12	109.15	393,382	+1.15(+1.07%)
Jan 10, 2022	106.56	108.03	105.09	108.00	2,414,763	+0.07(+0.06%)
Jan 07, 2022	108.95	109.42	107.53	107.93	749,178	-1.06(-0.98%)
Jan 06, 2022	108.69	109.81	108.07	108.99	685,344	-0.30(-0.28%)
Jan 05, 2022	112.32	112.35	109.26	109.29	476,977	-3.42(-3.03%)
Jan 04, 2022	113.90	114.01	111.99	112.71	446,194	-1.05(-0.93%)
Jan 03, 2022	113.42	113.98	112.91	113.77	1,092,224	+0.82(+0.73%)
Dec 31, 2021	113.54	113.68	112.93	112.95	610,634	-0.54(-0.47%)
Dec 30, 2021	114.13	114.44	113.42	113.49	539,976	-0.52(-0.46%)
Dec 29, 2021	114.07	114.31	113.48	114.01	497,950	-0.07(-0.06%)
Dec 28, 2021	114.75	114.75	113.75	114.08	768,813	-0.35(-0.31%)
Dec 27, 2021	113.03	114.43	113.03	114.43	710,964	+2.02(+1.80%)
Dec 23, 2021	112.10	112.84	111.86	112.41	456,222	+0.67(+0.60%)
Dec 22, 2021	110.28	111.75	110.19	111.73	557,031	+1.58(+1.44%)
Dec 21, 2021	109.09	110.30	107.94	110.15	1,308,269	+2.05(+1.90%)
Dec 20, 2021	108.09	108.22	107.12	108.10	1,236,024	-1.26(-1.15%)
Dec 17, 2021	109.37	110.47	108.56	109.36	727,914	-0.76(-0.69%)
Dec 16, 2021	112.89	112.91	109.66	110.12	605,180	-2.31(-2.05%)
Dec 15, 2021	110.22	112.53	109.22	112.43	1,020,290	+2.37(+2.16%)
Dec 14, 2021	110.19	110.82	109.04	110.06	851,166	-1.38(-1.24%)
Dec 13, 2021	112.69	112.77	111.36	111.43	663,327	+26.04(+30.49%)
Dec 10, 2021	112.24	112.67	85.39	85.39	968,985	-26.08(-23.40%)
Dec 09, 2021	112.45	112.81	111.43	111.48	1,822,255	-1.12(-1.00%)
Dec 08, 2021	112.28	112.72	111.80	112.60	472,971	+0.60(+0.54%)
Dec 07, 2021	110.91	112.10	110.80	111.99	692,923	+2.89(+2.65%)
Dec 06, 2021	108.37	109.42	107.45	109.11	656,140	+0.98(+0.91%)
Dec 03, 2021	110.09	110.30	106.87	108.12	759,315	-1.39(-1.27%)
Dec 02, 2021	108.19	109.95	107.93	109.52	745,159	+17.35(+18.82%)

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.