Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	105.11	105.11	103.29	103.41	318,342	-1.59(-1.52%)
Mar 30, 2022	105.88	105.96	104.56	105.00	338,262	-1.12(-1.06%)
Mar 29, 2022	105.58	106.40	104.88	106.13	422,041	+1.65(+1.58%)
Mar 28, 2022	103.14	104.57	102.89	104.48	574,293	+1.29(+1.25%)
Mar 25, 2022	103.19	103.46	102.14	103.19	269,816	+0.05(+0.05%)
Mar 24, 2022	101.83	103.14	101.33	103.14	288,940	+1.84(+1.82%)
Mar 23, 2022	101.99	102.74	101.26	101.30	575,458	-1.48(-1.44%)
Mar 22, 2022	101.46	103.02	101.40	102.78	372,039	+1.67(+1.65%)
Mar 21, 2022	101.25	101.78	100.00	101.11	397,846	-0.25(-0.25%)
Mar 18, 2022	99.01	101.39	98.97	101.36	363,566	+1.84(+1.84%)
Mar 17, 2022	97.56	99.53	97.44	99.53	1,400,336	+1.37(+1.39%)
Mar 16, 2022	96.21	98.23	95.17	98.16	420,435	+2.96(+3.11%)
Mar 15, 2022	93.21	95.39	92.80	95.20	1,949,985	+2.78(+3.01%)
Mar 14, 2022	93.70	94.60	92.22	92.42	697,347	-1.41(-1.50%)
Mar 11, 2022	96.30	96.30	93.68	93.82	345,752	-1.72(-1.80%)
Mar 10, 2022	95.09	95.70	94.14	95.54	419,239	-0.60(-0.62%)
Mar 09, 2022	95.02	96.57	94.52	96.14	664,251	+3.38(+3.64%)
Mar 08, 2022	93.20	95.40	91.94	92.76	612,714	-0.58(-0.62%)
Mar 07, 2022	96.79	96.93	93.23	93.33	488,996	-3.61(-3.73%)
Mar 04, 2022	97.29	97.69	95.99	96.95	1,516,998	-1.19(-1.21%)
Mar 03, 2022	99.93	99.93	97.68	98.14	468,819	-1.07(-1.08%)
Mar 02, 2022	98.01	99.64	97.49	99.22	410,180	+1.69(+1.73%)
Mar 01, 2022	98.69	99.15	96.81	97.53	591,574	-1.47(-1.48%)
Feb 28, 2022	97.76	99.42	97.59	98.99	1,534,632	+0.12(+0.12%)
Feb 25, 2022	97.58	98.95	97.23	98.87	820,516	+1.73(+1.78%)
Feb 24, 2022	91.52	97.31	91.16	97.14	1,233,779	+2.68(+2.83%)
Feb 23, 2022	97.66	97.82	94.29	94.47	707,558	-2.17(-2.24%)
Feb 22, 2022	97.00	98.28	95.67	96.64	663,146	-1.26(-1.29%)
Feb 18, 2022				97.90	0	-0.97(-0.98%)
Feb 17, 2022	100.76	100.96	98.72	98.86	741,643	-2.89(-2.84%)
Feb 16, 2022	101.18	102.07	100.34	101.75	536,285	-0.03(-0.03%)
Feb 15, 2022	101.09	101.78	100.72	101.78	595,385	+2.19(+2.20%)
Feb 14, 2022	99.47	100.41	98.63	99.60	398,438	+0.03(+0.03%)
Feb 11, 2022	102.49	102.92	99.26	99.57	695,080	-2.92(-2.85%)
Feb 10, 2022	103.03	104.66	101.99	102.49	572,547	-2.30(-2.19%)
Feb 09, 2022	104.16	104.86	104.03	104.78	621,387	+1.85(+1.79%)
Feb 08, 2022	101.56	103.17	101.25	102.94	1,814,572	+1.10(+1.08%)
Feb 07, 2022	102.96	103.33	101.54	101.83	541,230	-0.88(-0.86%)
Feb 04, 2022	101.87	103.69	101.29	102.71	909,559	+1.29(+1.27%)
Feb 03, 2022	102.61		101.17	101.42	484,473	-3.78(-3.59%)
Feb 02, 2022	105.47	105.57	104.12	105.20	667,846	+1.13(+1.09%)
Feb 01, 2022	103.68	104.17	102.41	104.07	934,103	+0.72(+0.70%)
Jan 31, 2022	100.79	103.42		103.35	957,121	+2.77(+2.76%)
Jan 28, 2022	98.18	100.58	96.70	100.57	1,814,773	+3.13(+3.21%)
Jan 27, 2022	99.53	100.12	97.07	97.45	912,812	-0.64(-0.65%)
Jan 26, 2022	100.38	101.31	97.10	98.08	714,469	+0.02(+0.02%)
Jan 25, 2022	98.34	99.47	97.08	98.06	713,861	-2.04(-2.04%)
Jan 24, 2022	97.90	100.29	94.74	100.10	2,085,205	+0.46(+0.46%)
Jan 21, 2022	101.41	102.31	99.54	99.65	1,044,735	-2.37(-2.33%)
Jan 20, 2022	104.20	105.33	101.94	102.02	1,162,680	-1.43(-1.38%)
Jan 19, 2022	105.19	105.84	103.36	103.44	575,015	-1.31(-1.25%)
Jan 18, 2022	105.69	105.86	104.42	104.75	1,434,899	-2.42(-2.26%)
Jan 14, 2022				107.18	0	+0.07(+0.06%)
Jan 13, 2022	110.12	110.17	106.77	107.11	1,042,949	-2.55(-2.33%)
Jan 12, 2022	109.85	110.45	109.16	109.66	342,651	+0.50(+0.46%)
Jan 11, 2022	107.79	109.16	107.13	109.16	393,338	+1.15(+1.07%)
Jan 10, 2022	106.57	108.05	105.10	108.01	2,414,493	+0.07(+0.06%)
Jan 07, 2022	108.96	109.43	107.54	107.94	749,094	-1.06(-0.98%)
Jan 06, 2022	108.70	109.83	108.08	109.00	685,268	-0.30(-0.28%)
Jan 05, 2022	112.33	112.36	109.28	109.31	476,924	-3.42(-3.03%)
Jan 04, 2022	113.92	114.02	112.00	112.72	446,144	-1.06(-0.93%)

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.